Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.94 | 60.77 | 59.62 | 59.68 | 532,486 | -0.27(-0.45%) |
Feb 27, 2023 | 60.59 | 61.52 | 59.87 | 59.96 | 316,539 | -0.27(-0.45%) |
Feb 24, 2023 | 61.15 | 61.39 | 60.21 | 60.23 | 418,089 | -1.43(-2.33%) |
Feb 23, 2023 | 61.93 | 62.27 | 60.99 | 61.66 | 260,342 | -0.26(-0.42%) |
Feb 22, 2023 | 61.94 | 62.63 | 61.73 | 61.92 | 257,156 | -0.25(-0.41%) |
Feb 21, 2023 | 62.83 | 63.46 | 61.94 | 62.17 | 286,903 | -1.31(-2.06%) |
Feb 17, 2023 | 62.92 | 63.93 | 62.35 | 63.48 | 319,807 | +0.55(+0.88%) |
Feb 16, 2023 | 62.90 | 63.32 | 62.52 | 62.93 | 221,305 | -0.26(-0.41%) |
Feb 15, 2023 | 61.64 | 63.38 | 61.52 | 63.19 | 261,181 | +1.33(+2.15%) |
Feb 14, 2023 | 62.15 | 62.65 | 61.42 | 61.86 | 291,199 | -0.53(-0.85%) |
Feb 13, 2023 | 62.67 | 62.89 | 62.09 | 62.40 | 277,586 | -0.18(-0.29%) |
Feb 10, 2023 | 61.53 | 62.82 | 61.24 | 62.58 | 275,341 | +1.00(+1.62%) |
Feb 09, 2023 | 64.95 | 64.99 | 61.47 | 61.58 | 622,261 | -2.92(-4.53%) |
Feb 08, 2023 | 65.42 | 65.54 | 63.97 | 64.50 | 609,249 | -1.11(-1.69%) |
Feb 07, 2023 | 61.71 | 65.71 | 61.39 | 65.61 | 1,072,367 | +5.95(+9.97%) |
Feb 06, 2023 | 58.63 | 60.07 | 58.35 | 59.66 | 586,113 | +0.85(+1.44%) |
Feb 03, 2023 | 55.70 | 60.49 | 55.70 | 58.82 | 956,411 | +4.23(+7.75%) |
Feb 02, 2023 | 55.66 | 55.88 | 53.91 | 54.58 | 544,526 | -0.96(-1.74%) |
Feb 01, 2023 | 56.03 | 56.98 | 54.85 | 55.55 | 614,743 | -1.08(-1.91%) |
Jan 31, 2023 | 55.06 | 56.75 | 55.06 | 56.63 | 513,879 | +1.84(+3.36%) |
Jan 30, 2023 | 54.66 | 55.34 | 53.95 | 54.79 | 661,552 | +0.91(+1.68%) |
Jan 27, 2023 | 52.79 | 54.48 | 52.38 | 53.88 | 568,207 | +0.82(+1.54%) |
Jan 26, 2023 | 54.64 | 55.56 | 51.03 | 53.06 | 594,319 | -1.27(-2.34%) |
Jan 25, 2023 | 52.31 | 54.34 | 52.13 | 54.33 | 250,133 | +1.80(+3.43%) |
Jan 24, 2023 | 51.65 | 53.27 | 51.65 | 52.53 | 277,454 | +0.26(+0.50%) |
Jan 23, 2023 | 51.94 | 52.43 | 51.64 | 52.27 | 128,878 | +0.55(+1.06%) |
Jan 20, 2023 | 51.33 | 51.73 | 50.85 | 51.72 | 239,368 | +0.71(+1.40%) |
Jan 19, 2023 | 50.87 | 51.60 | 50.46 | 51.01 | 268,698 | -0.44(-0.86%) |
Jan 18, 2023 | 52.47 | 53.33 | 51.43 | 51.45 | 240,454 | -1.18(-2.24%) |
Jan 17, 2023 | 53.55 | 54.12 | 52.56 | 52.63 | 283,089 | -1.19(-2.20%) |
Jan 13, 2023 | 53.29 | 54.63 | 53.11 | 53.81 | 605,409 | +0.31(+0.58%) |
Jan 12, 2023 | 52.85 | 53.89 | 52.33 | 53.50 | 439,738 | +0.80(+1.52%) |
Jan 11, 2023 | 53.67 | 54.33 | 52.52 | 52.70 | 624,358 | -1.06(-1.97%) |
Jan 10, 2023 | 53.47 | 54.94 | 53.21 | 53.76 | 695,516 | +0.39(+0.72%) |
Jan 09, 2023 | 52.63 | 54.33 | 52.34 | 53.38 | 490,684 | +0.68(+1.30%) |
Jan 06, 2023 | 49.89 | 52.72 | 49.75 | 52.69 | 390,084 | +2.97(+5.97%) |
Jan 05, 2023 | 48.47 | 49.75 | 48.35 | 49.72 | 215,949 | +1.06(+2.18%) |
Jan 04, 2023 | 47.80 | 48.70 | 47.35 | 48.66 | 230,328 | +1.39(+2.94%) |
Jan 03, 2023 | 47.78 | 47.94 | 46.33 | 47.27 | 334,006 | -0.16(-0.35%) |
Dec 30, 2022 | 47.30 | 47.77 | 46.83 | 47.44 | 326,078 | -0.35(-0.73%) |
Dec 29, 2022 | 47.98 | 48.33 | 47.65 | 47.79 | 231,651 | +0.21(+0.45%) |
Dec 28, 2022 | 48.14 | 48.36 | 47.18 | 47.57 | 321,446 | -0.27(-0.56%) |
Dec 27, 2022 | 48.96 | 48.96 | 47.32 | 47.84 | 420,431 | -0.87(-1.78%) |
Dec 23, 2022 | 50.03 | 50.04 | 48.30 | 48.71 | 442,132 | -1.18(-2.36%) |
Dec 22, 2022 | 51.00 | 51.00 | 49.49 | 49.89 | 252,806 | -1.11(-2.17%) |
Dec 21, 2022 | 50.72 | 51.48 | 50.63 | 51.00 | 419,311 | +0.96(+1.93%) |
Dec 20, 2022 | 49.65 | 50.97 | 49.65 | 50.03 | 529,626 | +0.59(+1.19%) |
Dec 19, 2022 | 49.07 | 49.98 | 48.76 | 49.44 | 250,256 | +0.24(+0.49%) |
Dec 16, 2022 | 48.93 | 49.85 | 48.39 | 49.20 | 764,415 | -0.17(-0.35%) |
Dec 15, 2022 | 50.08 | 50.65 | 49.33 | 49.38 | 386,333 | -1.47(-2.88%) |
Dec 14, 2022 | 51.52 | 52.37 | 50.58 | 50.84 | 345,205 | -0.51(-1.00%) |
Dec 13, 2022 | 53.00 | 53.18 | 51.15 | 51.35 | 434,719 | -0.23(-0.45%) |
Dec 12, 2022 | 52.83 | 53.17 | 51.36 | 51.58 | 385,535 | -1.28(-2.43%) |
Dec 09, 2022 | 54.13 | 55.15 | 52.85 | 52.87 | 482,238 | -1.65(-3.02%) |
Dec 08, 2022 | 52.51 | 54.59 | 51.96 | 54.52 | 528,150 | +2.35(+4.51%) |
Dec 07, 2022 | 52.50 | 53.31 | 50.86 | 52.16 | 491,254 | -0.79(-1.49%) |
Dec 06, 2022 | 53.82 | 53.82 | 52.13 | 52.95 | 467,419 | -0.81(-1.51%) |
Dec 05, 2022 | 54.40 | 54.40 | 52.82 | 53.76 | 261,878 | -1.19(-2.16%) |
Dec 02, 2022 | 53.54 | 55.09 | 53.54 | 54.95 | 184,581 | +0.91(+1.68%) |