Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.96 | 64.51 | 60.96 | 62.62 | 152,386 | +1.84(+3.03%) |
Feb 27, 2023 | 61.86 | 64.16 | 60.59 | 60.78 | 105,925 | -0.75(-1.22%) |
Feb 24, 2023 | 60.69 | 62.74 | 59.95 | 61.53 | 122,070 | -0.32(-0.52%) |
Feb 23, 2023 | 61.60 | 63.33 | 60.30 | 61.85 | 136,858 | +0.45(+0.73%) |
Feb 22, 2023 | 59.18 | 61.55 | 58.11 | 61.40 | 117,711 | +2.33(+3.94%) |
Feb 21, 2023 | 60.21 | 61.62 | 58.44 | 59.07 | 96,496 | -2.55(-4.14%) |
Feb 17, 2023 | 60.12 | 62.27 | 58.56 | 61.62 | 251,706 | +1.37(+2.27%) |
Feb 16, 2023 | 61.35 | 62.92 | 58.54 | 60.25 | 140,495 | -2.11(-3.38%) |
Feb 15, 2023 | 59.45 | 64.09 | 58.97 | 62.36 | 279,682 | +4.20(+7.22%) |
Feb 14, 2023 | 56.16 | 58.81 | 55.57 | 58.16 | 117,527 | +1.42(+2.50%) |
Feb 13, 2023 | 55.98 | 57.87 | 55.16 | 56.74 | 89,553 | +0.97(+1.74%) |
Feb 10, 2023 | 56.58 | 57.14 | 55.31 | 55.77 | 111,193 | -0.76(-1.34%) |
Feb 09, 2023 | 59.44 | 59.70 | 56.12 | 56.53 | 99,833 | -2.37(-4.02%) |
Feb 08, 2023 | 60.87 | 61.15 | 58.60 | 58.90 | 72,015 | -2.24(-3.66%) |
Feb 07, 2023 | 61.62 | 62.71 | 59.79 | 61.14 | 129,318 | -1.22(-1.96%) |
Feb 06, 2023 | 61.58 | 63.03 | 61.09 | 62.36 | 97,155 | +0.58(+0.94%) |
Feb 03, 2023 | 61.18 | 63.46 | 60.48 | 61.78 | 150,660 | -0.40(-0.64%) |
Feb 02, 2023 | 62.03 | 64.35 | 61.57 | 62.18 | 132,442 | +0.29(+0.47%) |
Feb 01, 2023 | 62.06 | 62.60 | 59.50 | 61.89 | 148,060 | -0.25(-0.40%) |
Jan 31, 2023 | 61.30 | 63.86 | 60.69 | 62.14 | 83,450 | +1.71(+2.83%) |
Jan 30, 2023 | 60.04 | 62.45 | 59.51 | 60.43 | 168,984 | -1.11(-1.80%) |
Jan 27, 2023 | 57.67 | 62.34 | 57.18 | 61.54 | 127,744 | +3.94(+6.84%) |
Jan 26, 2023 | 57.87 | 59.00 | 56.73 | 57.60 | 95,868 | +0.13(+0.23%) |
Jan 25, 2023 | 55.89 | 58.23 | 53.76 | 57.47 | 148,141 | +0.95(+1.68%) |
Jan 24, 2023 | 58.80 | 58.80 | 55.51 | 56.52 | 167,262 | -1.56(-2.69%) |
Jan 23, 2023 | 57.23 | 58.33 | 56.04 | 58.08 | 88,851 | +0.89(+1.56%) |
Jan 20, 2023 | 54.15 | 57.91 | 53.61 | 57.19 | 91,152 | +3.99(+7.50%) |
Jan 19, 2023 | 54.28 | 55.35 | 52.18 | 53.20 | 139,405 | -1.75(-3.18%) |
Jan 18, 2023 | 57.87 | 58.41 | 53.45 | 54.95 | 141,467 | -2.52(-4.38%) |
Jan 17, 2023 | 57.38 | 59.46 | 56.66 | 57.47 | 122,793 | +0.01(+0.02%) |
Jan 13, 2023 | 54.24 | 58.39 | 54.24 | 57.46 | 160,600 | +3.13(+5.76%) |
Jan 12, 2023 | 55.17 | 55.18 | 52.80 | 54.33 | 171,281 | -0.75(-1.36%) |
Jan 11, 2023 | 52.17 | 55.32 | 51.05 | 55.08 | 268,232 | +3.86(+7.54%) |
Jan 10, 2023 | 43.00 | 53.00 | 43.00 | 51.22 | 535,550 | +8.20(+19.06%) |
Jan 09, 2023 | 40.92 | 44.47 | 40.73 | 43.02 | 379,997 | +3.14(+7.87%) |
Jan 06, 2023 | 40.50 | 42.56 | 37.97 | 39.88 | 992,440 | -8.51(-17.59%) |
Jan 05, 2023 | 49.66 | 50.66 | 47.94 | 48.39 | 241,898 | -1.81(-3.61%) |
Jan 04, 2023 | 47.68 | 51.42 | 47.35 | 50.20 | 192,117 | +2.90(+6.13%) |
Jan 03, 2023 | 48.64 | 49.99 | 46.24 | 47.30 | 162,573 | -0.38(-0.80%) |
Dec 30, 2022 | 47.11 | 48.06 | 46.61 | 47.68 | 179,270 | +0.40(+0.85%) |
Dec 29, 2022 | 47.02 | 48.18 | 46.77 | 47.28 | 110,031 | +0.33(+0.70%) |
Dec 28, 2022 | 49.13 | 49.24 | 46.51 | 46.95 | 103,662 | -2.27(-4.61%) |
Dec 27, 2022 | 50.99 | 51.00 | 48.64 | 49.22 | 123,593 | -1.85(-3.62%) |
Dec 23, 2022 | 53.24 | 53.87 | 50.82 | 51.07 | 102,217 | -2.39(-4.47%) |
Dec 22, 2022 | 52.74 | 54.88 | 52.00 | 53.46 | 86,457 | +0.37(+0.70%) |
Dec 21, 2022 | 53.41 | 53.69 | 51.00 | 53.09 | 202,660 | +0.25(+0.47%) |
Dec 20, 2022 | 52.65 | 55.27 | 52.65 | 52.84 | 98,298 | -0.57(-1.07%) |
Dec 19, 2022 | 57.34 | 57.69 | 51.37 | 53.41 | 251,993 | -3.92(-6.84%) |
Dec 16, 2022 | 60.33 | 61.03 | 57.16 | 57.33 | 117,388 | -3.99(-6.51%) |
Dec 15, 2022 | 61.49 | 63.14 | 60.50 | 61.32 | 73,888 | -1.17(-1.87%) |
Dec 14, 2022 | 63.84 | 64.11 | 60.78 | 62.49 | 85,665 | -0.98(-1.54%) |
Dec 13, 2022 | 65.43 | 66.48 | 61.80 | 63.47 | 78,495 | +0.71(+1.13%) |
Dec 12, 2022 | 62.65 | 63.55 | 61.60 | 62.76 | 47,417 | +0.23(+0.37%) |
Dec 09, 2022 | 63.34 | 63.95 | 61.94 | 62.53 | 59,939 | -1.75(-2.72%) |
Dec 08, 2022 | 64.03 | 65.03 | 63.15 | 64.28 | 90,872 | +0.98(+1.55%) |
Dec 07, 2022 | 63.54 | 64.74 | 62.67 | 63.30 | 85,099 | -0.34(-0.53%) |
Dec 06, 2022 | 64.43 | 65.00 | 63.08 | 63.64 | 76,651 | -0.30(-0.47%) |
Dec 05, 2022 | 69.07 | 69.07 | 63.05 | 63.94 | 108,221 | -5.34(-7.71%) |
Dec 02, 2022 | 67.59 | 69.86 | 66.51 | 69.28 | 78,850 | +0.03(+0.04%) |