Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.40 | 60.71 | 59.00 | 60.53 | 168,331 | +1.01(+1.70%) |
Feb 27, 2023 | 59.62 | 60.43 | 59.12 | 59.52 | 111,975 | +0.21(+0.35%) |
Feb 24, 2023 | 59.16 | 59.56 | 58.15 | 59.31 | 142,409 | -1.14(-1.89%) |
Feb 23, 2023 | 60.20 | 60.93 | 59.45 | 60.45 | 136,337 | +0.56(+0.94%) |
Feb 22, 2023 | 59.94 | 60.72 | 58.97 | 59.89 | 145,453 | +0.16(+0.27%) |
Feb 21, 2023 | 60.49 | 60.89 | 59.12 | 59.73 | 241,859 | -1.73(-2.81%) |
Feb 17, 2023 | 61.25 | 61.82 | 60.41 | 61.46 | 181,776 | +0.34(+0.56%) |
Feb 16, 2023 | 59.52 | 61.36 | 58.70 | 61.12 | 222,004 | +0.84(+1.39%) |
Feb 15, 2023 | 60.33 | 61.06 | 59.46 | 60.28 | 125,694 | -0.45(-0.74%) |
Feb 14, 2023 | 59.74 | 60.97 | 58.49 | 60.73 | 245,135 | +0.62(+1.03%) |
Feb 13, 2023 | 58.10 | 61.58 | 57.48 | 60.11 | 320,391 | +2.31(+4.00%) |
Feb 10, 2023 | 59.83 | 61.02 | 56.80 | 57.80 | 320,701 | -1.78(-2.99%) |
Feb 09, 2023 | 58.26 | 61.33 | 56.80 | 59.58 | 560,725 | +6.23(+11.68%) |
Feb 08, 2023 | 51.93 | 53.48 | 51.89 | 53.35 | 169,345 | +1.01(+1.93%) |
Feb 07, 2023 | 51.75 | 52.73 | 50.41 | 52.34 | 166,750 | +0.44(+0.85%) |
Feb 06, 2023 | 51.74 | 52.88 | 51.13 | 51.90 | 106,543 | -0.64(-1.22%) |
Feb 03, 2023 | 52.79 | 53.18 | 52.28 | 52.54 | 97,276 | -0.75(-1.41%) |
Feb 02, 2023 | 53.06 | 54.27 | 52.19 | 53.29 | 369,050 | +0.95(+1.82%) |
Feb 01, 2023 | 51.86 | 52.63 | 51.05 | 52.34 | 295,163 | +0.05(+0.10%) |
Jan 31, 2023 | 48.46 | 52.30 | 48.46 | 52.29 | 648,429 | +3.93(+8.13%) |
Jan 30, 2023 | 48.42 | 49.05 | 47.55 | 48.36 | 154,670 | -0.44(-0.90%) |
Jan 27, 2023 | 48.86 | 49.97 | 48.80 | 48.80 | 105,007 | -0.39(-0.79%) |
Jan 26, 2023 | 49.88 | 50.10 | 48.03 | 49.19 | 142,796 | -0.36(-0.73%) |
Jan 25, 2023 | 47.45 | 49.79 | 47.28 | 49.55 | 188,548 | +1.48(+3.08%) |
Jan 24, 2023 | 47.99 | 49.83 | 47.20 | 48.07 | 143,115 | +0.29(+0.61%) |
Jan 23, 2023 | 48.03 | 48.11 | 47.19 | 47.78 | 123,681 | -0.54(-1.12%) |
Jan 20, 2023 | 47.89 | 48.95 | 47.39 | 48.32 | 260,478 | +1.00(+2.11%) |
Jan 19, 2023 | 48.40 | 48.74 | 47.28 | 47.32 | 132,322 | -1.12(-2.31%) |
Jan 18, 2023 | 45.27 | 48.47 | 45.23 | 48.44 | 206,834 | +3.09(+6.81%) |
Jan 17, 2023 | 47.05 | 47.05 | 45.20 | 45.35 | 181,271 | -1.53(-3.26%) |
Jan 13, 2023 | 46.42 | 47.23 | 46.19 | 46.88 | 384,170 | +0.18(+0.39%) |
Jan 12, 2023 | 47.63 | 47.81 | 46.23 | 46.70 | 249,944 | -0.25(-0.53%) |
Jan 11, 2023 | 46.71 | 47.83 | 46.70 | 46.95 | 221,690 | +0.62(+1.34%) |
Jan 10, 2023 | 46.51 | 47.25 | 45.89 | 46.33 | 171,536 | -0.28(-0.60%) |
Jan 09, 2023 | 46.81 | 47.12 | 46.38 | 46.61 | 112,610 | +0.08(+0.17%) |
Jan 06, 2023 | 46.93 | 47.34 | 46.44 | 46.53 | 139,116 | +0.02(+0.04%) |
Jan 05, 2023 | 44.83 | 46.97 | 43.80 | 46.51 | 495,212 | +1.69(+3.77%) |
Jan 04, 2023 | 44.30 | 45.40 | 43.67 | 44.82 | 280,020 | +1.05(+2.40%) |
Jan 03, 2023 | 45.62 | 46.00 | 43.10 | 43.77 | 516,425 | -1.20(-2.67%) |
Dec 30, 2022 | 44.36 | 45.60 | 44.36 | 44.97 | 223,631 | +0.20(+0.45%) |
Dec 29, 2022 | 42.90 | 44.79 | 42.81 | 44.77 | 145,906 | +2.17(+5.09%) |
Dec 28, 2022 | 42.63 | 43.32 | 42.45 | 42.60 | 177,361 | -0.12(-0.28%) |
Dec 27, 2022 | 42.90 | 43.30 | 41.88 | 42.72 | 117,411 | -0.35(-0.81%) |
Dec 23, 2022 | 41.55 | 43.34 | 41.55 | 43.07 | 132,776 | +1.35(+3.24%) |
Dec 22, 2022 | 42.47 | 43.28 | 40.71 | 41.72 | 259,334 | -1.44(-3.34%) |
Dec 21, 2022 | 41.70 | 43.24 | 41.55 | 43.16 | 145,815 | +1.53(+3.68%) |
Dec 20, 2022 | 41.49 | 41.76 | 41.16 | 41.63 | 194,588 | +0.15(+0.36%) |
Dec 19, 2022 | 42.61 | 42.75 | 40.93 | 41.48 | 287,078 | -1.51(-3.51%) |
Dec 16, 2022 | 42.01 | 43.10 | 41.72 | 42.99 | 326,845 | +0.42(+0.99%) |
Dec 15, 2022 | 42.70 | 44.80 | 42.27 | 42.57 | 444,038 | +0.58(+1.38%) |
Dec 14, 2022 | 43.34 | 43.76 | 41.58 | 41.99 | 215,167 | -1.42(-3.27%) |
Dec 13, 2022 | 41.76 | 43.53 | 41.60 | 43.41 | 455,277 | +3.10(+7.69%) |
Dec 12, 2022 | 40.62 | 40.75 | 39.00 | 40.31 | 699,197 | -0.64(-1.56%) |
Dec 09, 2022 | 43.60 | 44.01 | 40.86 | 40.95 | 236,975 | -3.05(-6.93%) |
Dec 08, 2022 | 42.57 | 44.00 | 41.35 | 44.00 | 726,018 | +1.00(+2.33%) |
Dec 07, 2022 | 49.26 | 49.64 | 42.65 | 43.00 | 399,091 | -5.84(-11.96%) |
Dec 06, 2022 | 50.08 | 50.08 | 48.17 | 48.84 | 144,170 | -1.36(-2.71%) |
Dec 05, 2022 | 48.93 | 50.48 | 48.78 | 50.20 | 283,968 | +0.89(+1.80%) |
Dec 02, 2022 | 47.28 | 49.59 | 46.76 | 49.31 | 476,181 | +0.82(+1.69%) |