Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.06 | 58.37 | 57.06 | 57.84 | 430,717 | +0.52(+0.91%) |
Feb 27, 2023 | 57.11 | 57.44 | 56.34 | 57.32 | 407,877 | +1.06(+1.88%) |
Feb 24, 2023 | 55.05 | 56.45 | 54.80 | 56.26 | 195,464 | -0.02(-0.04%) |
Feb 23, 2023 | 56.36 | 56.68 | 55.00 | 56.28 | 297,009 | +0.57(+1.02%) |
Feb 22, 2023 | 55.56 | 56.76 | 55.38 | 55.71 | 444,309 | +0.74(+1.35%) |
Feb 21, 2023 | 55.58 | 56.60 | 54.55 | 54.97 | 260,204 | -2.08(-3.65%) |
Feb 17, 2023 | 58.15 | 58.15 | 56.31 | 57.05 | 212,406 | -1.18(-2.03%) |
Feb 16, 2023 | 57.60 | 59.00 | 57.40 | 58.23 | 304,448 | -0.50(-0.85%) |
Feb 15, 2023 | 58.05 | 59.10 | 57.23 | 58.73 | 252,640 | -0.49(-0.83%) |
Feb 14, 2023 | 59.69 | 60.43 | 58.51 | 59.22 | 214,168 | -1.12(-1.86%) |
Feb 13, 2023 | 59.06 | 60.39 | 58.60 | 60.34 | 270,458 | +1.15(+1.94%) |
Feb 10, 2023 | 58.84 | 59.99 | 58.63 | 59.19 | 231,764 | -0.11(-0.19%) |
Feb 09, 2023 | 60.53 | 60.81 | 59.16 | 59.30 | 325,743 | -0.59(-0.99%) |
Feb 08, 2023 | 61.55 | 61.55 | 59.60 | 59.89 | 193,718 | -1.86(-3.01%) |
Feb 07, 2023 | 60.26 | 62.18 | 59.85 | 61.75 | 346,670 | +0.75(+1.23%) |
Feb 06, 2023 | 61.14 | 61.91 | 60.93 | 61.00 | 301,930 | -0.91(-1.47%) |
Feb 03, 2023 | 60.56 | 62.90 | 59.97 | 61.91 | 400,950 | -1.30(-2.06%) |
Feb 02, 2023 | 61.97 | 64.68 | 61.70 | 63.21 | 743,303 | +2.30(+3.78%) |
Feb 01, 2023 | 59.50 | 61.48 | 57.70 | 60.91 | 752,167 | +1.11(+1.86%) |
Jan 31, 2023 | 57.36 | 59.80 | 57.36 | 59.80 | 482,178 | +3.03(+5.34%) |
Jan 30, 2023 | 58.15 | 59.09 | 56.70 | 56.77 | 489,233 | -2.14(-3.63%) |
Jan 27, 2023 | 58.11 | 59.31 | 57.95 | 58.91 | 408,883 | +0.59(+1.01%) |
Jan 26, 2023 | 57.80 | 58.69 | 57.18 | 58.32 | 281,865 | +0.89(+1.55%) |
Jan 25, 2023 | 55.88 | 57.75 | 55.57 | 57.43 | 279,051 | +0.86(+1.52%) |
Jan 24, 2023 | 55.98 | 56.65 | 54.95 | 56.57 | 178,609 | +0.85(+1.53%) |
Jan 23, 2023 | 55.00 | 55.80 | 54.88 | 55.72 | 190,299 | +0.73(+1.33%) |
Jan 20, 2023 | 53.39 | 55.03 | 52.66 | 54.99 | 221,363 | +1.85(+3.48%) |
Jan 19, 2023 | 53.75 | 53.75 | 52.32 | 53.14 | 189,067 | -1.07(-1.97%) |
Jan 18, 2023 | 54.78 | 55.90 | 53.96 | 54.21 | 220,239 | -0.03(-0.06%) |
Jan 17, 2023 | 53.75 | 54.48 | 53.51 | 54.24 | 164,077 | +0.25(+0.46%) |
Jan 13, 2023 | 52.28 | 54.19 | 52.28 | 53.99 | 188,437 | +0.88(+1.66%) |
Jan 12, 2023 | 52.49 | 53.27 | 51.29 | 53.11 | 241,950 | +0.54(+1.03%) |
Jan 11, 2023 | 51.85 | 52.86 | 51.45 | 52.57 | 242,278 | +1.41(+2.76%) |
Jan 10, 2023 | 49.84 | 51.23 | 49.70 | 51.16 | 184,200 | +0.89(+1.77%) |
Jan 09, 2023 | 50.39 | 51.55 | 50.26 | 50.27 | 274,953 | -0.10(-0.20%) |
Jan 06, 2023 | 50.42 | 51.03 | 49.98 | 50.37 | 183,059 | +0.44(+0.88%) |
Jan 05, 2023 | 48.79 | 50.21 | 47.93 | 49.93 | 216,594 | +0.38(+0.77%) |
Jan 04, 2023 | 48.55 | 50.03 | 48.24 | 49.55 | 388,455 | +2.38(+5.05%) |
Jan 03, 2023 | 47.00 | 47.32 | 46.12 | 47.17 | 181,044 | +0.99(+2.14%) |
Dec 30, 2022 | 45.56 | 46.29 | 45.50 | 46.18 | 110,504 | +0.07(+0.15%) |
Dec 29, 2022 | 45.19 | 46.36 | 45.19 | 46.11 | 111,900 | +1.24(+2.76%) |
Dec 28, 2022 | 46.75 | 46.75 | 44.86 | 44.87 | 90,521 | -1.67(-3.59%) |
Dec 27, 2022 | 46.37 | 46.97 | 46.37 | 46.54 | 85,541 | -0.31(-0.66%) |
Dec 23, 2022 | 46.76 | 47.28 | 46.29 | 46.85 | 67,095 | -0.27(-0.57%) |
Dec 22, 2022 | 47.07 | 47.21 | 46.05 | 47.12 | 161,582 | -0.31(-0.65%) |
Dec 21, 2022 | 46.49 | 47.49 | 46.23 | 47.43 | 197,420 | +1.80(+3.94%) |
Dec 20, 2022 | 45.69 | 46.20 | 45.15 | 45.63 | 162,053 | -0.41(-0.89%) |
Dec 19, 2022 | 46.85 | 47.81 | 45.68 | 46.04 | 198,968 | -1.06(-2.25%) |
Dec 16, 2022 | 46.50 | 47.59 | 46.50 | 47.10 | 564,263 | -0.38(-0.80%) |
Dec 15, 2022 | 45.57 | 47.70 | 44.80 | 47.48 | 270,489 | +0.93(+2.00%) |
Dec 14, 2022 | 45.90 | 47.16 | 45.90 | 46.55 | 180,772 | +0.73(+1.59%) |
Dec 13, 2022 | 47.71 | 48.44 | 45.67 | 45.82 | 196,547 | +0.81(+1.80%) |
Dec 12, 2022 | 44.54 | 45.06 | 44.05 | 45.01 | 93,517 | +0.63(+1.42%) |
Dec 09, 2022 | 43.99 | 44.64 | 43.99 | 44.38 | 148,725 | -0.22(-0.49%) |
Dec 08, 2022 | 44.70 | 45.40 | 44.31 | 44.60 | 85,172 | +0.15(+0.34%) |
Dec 07, 2022 | 43.99 | 44.80 | 43.57 | 44.45 | 109,911 | +0.88(+2.02%) |
Dec 06, 2022 | 43.92 | 44.18 | 42.97 | 43.57 | 128,635 | -0.35(-0.80%) |
Dec 05, 2022 | 44.60 | 44.74 | 43.69 | 43.92 | 124,386 | -1.68(-3.68%) |
Dec 02, 2022 | 45.41 | 46.61 | 45.21 | 45.60 | 176,399 | -0.89(-1.91%) |