Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.86 | 59.52 | 58.51 | 58.56 | 846,421 | -0.16(-0.27%) |
Feb 27, 2023 | 59.56 | 60.26 | 58.20 | 58.72 | 690,996 | -0.24(-0.40%) |
Feb 24, 2023 | 58.02 | 59.30 | 57.55 | 58.96 | 928,579 | -0.04(-0.07%) |
Feb 23, 2023 | 58.87 | 60.14 | 57.80 | 59.00 | 688,977 | -0.23(-0.38%) |
Feb 22, 2023 | 58.75 | 60.01 | 58.50 | 59.22 | 1,095,673 | +0.80(+1.37%) |
Feb 21, 2023 | 60.93 | 61.11 | 58.33 | 58.42 | 1,254,879 | -3.61(-5.83%) |
Feb 17, 2023 | 60.59 | 62.23 | 59.85 | 62.03 | 1,495,204 | +1.67(+2.77%) |
Feb 16, 2023 | 59.93 | 61.21 | 59.01 | 60.36 | 1,149,245 | +0.96(+1.62%) |
Feb 15, 2023 | 57.13 | 59.59 | 57.05 | 59.40 | 964,767 | +1.80(+3.13%) |
Feb 14, 2023 | 57.42 | 58.02 | 56.61 | 57.60 | 768,718 | -0.25(-0.43%) |
Feb 13, 2023 | 57.32 | 57.91 | 55.85 | 57.85 | 922,432 | +1.04(+1.83%) |
Feb 10, 2023 | 56.58 | 56.90 | 55.48 | 56.81 | 826,728 | -0.13(-0.23%) |
Feb 09, 2023 | 59.40 | 59.40 | 56.83 | 56.94 | 850,700 | -1.26(-2.16%) |
Feb 08, 2023 | 58.61 | 59.11 | 57.75 | 58.19 | 970,563 | -1.33(-2.23%) |
Feb 07, 2023 | 60.46 | 60.46 | 58.06 | 59.52 | 1,460,223 | -1.12(-1.85%) |
Feb 06, 2023 | 61.37 | 62.34 | 59.94 | 60.64 | 1,237,086 | -1.25(-2.02%) |
Feb 03, 2023 | 61.40 | 63.25 | 61.20 | 61.89 | 1,246,471 | +0.31(+0.50%) |
Feb 02, 2023 | 59.20 | 62.91 | 59.20 | 61.58 | 2,176,229 | +2.78(+4.73%) |
Feb 01, 2023 | 57.49 | 59.24 | 57.01 | 58.80 | 1,465,713 | +0.96(+1.66%) |
Jan 31, 2023 | 56.43 | 57.86 | 56.13 | 57.84 | 1,618,859 | +1.60(+2.85%) |
Jan 30, 2023 | 54.84 | 57.22 | 54.72 | 56.23 | 1,322,938 | +1.14(+2.07%) |
Jan 27, 2023 | 54.64 | 55.76 | 54.56 | 55.09 | 814,648 | +0.28(+0.51%) |
Jan 26, 2023 | 54.84 | 55.28 | 53.54 | 54.82 | 853,790 | +0.50(+0.91%) |
Jan 25, 2023 | 53.29 | 54.34 | 52.86 | 54.32 | 1,216,789 | +0.45(+0.83%) |
Jan 24, 2023 | 54.29 | 55.02 | 53.76 | 53.88 | 1,053,843 | -0.47(-0.86%) |
Jan 23, 2023 | 53.92 | 54.72 | 53.45 | 54.34 | 1,316,322 | +0.73(+1.37%) |
Jan 20, 2023 | 52.73 | 53.65 | 51.87 | 53.61 | 1,082,082 | +1.23(+2.34%) |
Jan 19, 2023 | 53.19 | 53.41 | 51.77 | 52.38 | 1,470,076 | -1.50(-2.77%) |
Jan 18, 2023 | 55.60 | 56.07 | 53.58 | 53.88 | 1,360,765 | -1.46(-2.63%) |
Jan 17, 2023 | 54.58 | 55.55 | 54.37 | 55.33 | 1,299,360 | +0.21(+0.38%) |
Jan 13, 2023 | 54.80 | 55.75 | 54.38 | 55.12 | 1,127,220 | +0.30(+0.54%) |
Jan 12, 2023 | 54.42 | 55.18 | 53.75 | 54.83 | 1,315,338 | +0.64(+1.19%) |
Jan 11, 2023 | 54.76 | 55.52 | 54.09 | 54.18 | 1,377,500 | -0.36(-0.65%) |
Jan 10, 2023 | 53.42 | 54.57 | 52.57 | 54.54 | 1,164,625 | +1.08(+2.02%) |
Jan 09, 2023 | 51.89 | 54.20 | 51.89 | 53.46 | 1,423,979 | +1.41(+2.70%) |
Jan 06, 2023 | 51.28 | 53.79 | 51.28 | 52.06 | 1,388,737 | +0.85(+1.66%) |
Jan 05, 2023 | 51.08 | 51.58 | 50.34 | 51.20 | 1,086,667 | -0.11(-0.21%) |
Jan 04, 2023 | 50.14 | 51.48 | 49.88 | 51.31 | 1,896,523 | +1.04(+2.07%) |
Jan 03, 2023 | 52.68 | 53.55 | 50.26 | 50.27 | 1,779,903 | -1.74(-3.35%) |
Dec 30, 2022 | 51.50 | 52.35 | 51.33 | 52.02 | 1,112,179 | +0.13(+0.25%) |
Dec 29, 2022 | 51.77 | 52.12 | 51.28 | 51.89 | 1,465,488 | +0.55(+1.08%) |
Dec 28, 2022 | 52.97 | 53.24 | 50.84 | 51.33 | 1,468,636 | -1.67(-3.16%) |
Dec 27, 2022 | 51.01 | 53.33 | 50.75 | 53.01 | 1,589,424 | +2.12(+4.16%) |
Dec 23, 2022 | 49.23 | 50.93 | 49.04 | 50.89 | 1,321,761 | +1.61(+3.27%) |
Dec 22, 2022 | 49.79 | 50.33 | 48.82 | 49.27 | 1,394,438 | -1.35(-2.66%) |
Dec 21, 2022 | 50.77 | 51.41 | 49.90 | 50.62 | 1,363,042 | +1.04(+2.10%) |
Dec 20, 2022 | 50.89 | 51.18 | 49.51 | 49.58 | 1,312,634 | -1.31(-2.57%) |
Dec 19, 2022 | 52.16 | 52.82 | 50.82 | 50.89 | 1,386,662 | -1.06(-2.05%) |
Dec 16, 2022 | 52.19 | 53.28 | 51.37 | 51.95 | 4,182,548 | -0.95(-1.79%) |
Dec 15, 2022 | 53.39 | 53.54 | 52.22 | 52.90 | 1,523,019 | -1.34(-2.48%) |
Dec 14, 2022 | 54.37 | 55.53 | 53.39 | 54.25 | 1,498,155 | +0.04(+0.07%) |
Dec 13, 2022 | 56.30 | 57.19 | 53.64 | 54.21 | 1,430,998 | -0.58(-1.06%) |
Dec 12, 2022 | 53.83 | 54.96 | 52.66 | 54.79 | 1,466,954 | +0.96(+1.78%) |
Dec 09, 2022 | 55.37 | 55.38 | 52.31 | 53.83 | 2,448,038 | -2.07(-3.70%) |
Dec 08, 2022 | 55.99 | 56.91 | 54.29 | 55.90 | 2,699,072 | -0.33(-0.58%) |
Dec 07, 2022 | 49.37 | 56.91 | 49.28 | 56.22 | 7,095,805 | +7.48(+15.35%) |
Dec 06, 2022 | 47.90 | 49.20 | 47.68 | 48.74 | 3,239,717 | +1.05(+2.20%) |
Dec 05, 2022 | 48.45 | 48.55 | 46.84 | 47.69 | 1,844,658 | -1.66(-3.37%) |
Dec 02, 2022 | 48.33 | 50.18 | 47.64 | 49.35 | 1,523,906 | +0.44(+0.89%) |