Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.45 | 54.99 | 53.91 | 54.17 | 217,246 | -0.55(-1.01%) |
Feb 27, 2023 | 54.57 | 54.88 | 53.87 | 54.72 | 56,042 | +0.60(+1.11%) |
Feb 24, 2023 | 53.74 | 54.71 | 53.64 | 54.12 | 97,317 | -0.60(-1.10%) |
Feb 23, 2023 | 54.78 | 55.00 | 53.85 | 54.72 | 69,415 | +0.40(+0.74%) |
Feb 22, 2023 | 54.36 | 55.03 | 54.02 | 54.32 | 82,845 | +0.05(+0.09%) |
Feb 21, 2023 | 55.87 | 55.87 | 54.17 | 54.27 | 98,783 | -2.23(-3.95%) |
Feb 17, 2023 | 56.15 | 56.89 | 55.64 | 56.50 | 114,549 | +0.53(+0.95%) |
Feb 16, 2023 | 56.30 | 56.74 | 55.96 | 55.97 | 98,157 | -1.01(-1.77%) |
Feb 15, 2023 | 56.47 | 57.41 | 55.63 | 56.98 | 81,037 | +0.38(+0.67%) |
Feb 14, 2023 | 56.83 | 57.34 | 56.05 | 56.60 | 101,115 | -0.23(-0.40%) |
Feb 13, 2023 | 56.04 | 56.98 | 56.04 | 56.83 | 68,429 | +1.26(+2.27%) |
Feb 10, 2023 | 57.00 | 57.13 | 55.12 | 55.57 | 135,692 | -1.61(-2.82%) |
Feb 09, 2023 | 57.68 | 58.58 | 56.52 | 57.18 | 138,050 | +0.14(+0.25%) |
Feb 08, 2023 | 59.58 | 59.58 | 55.76 | 57.04 | 158,713 | +4.78(+9.15%) |
Feb 07, 2023 | 52.68 | 52.76 | 51.48 | 52.26 | 61,881 | -0.41(-0.78%) |
Feb 06, 2023 | 53.58 | 53.80 | 52.05 | 52.67 | 57,628 | -1.06(-1.97%) |
Feb 03, 2023 | 52.64 | 54.24 | 52.64 | 53.73 | 86,326 | +0.26(+0.49%) |
Feb 02, 2023 | 51.76 | 53.50 | 50.80 | 53.47 | 71,311 | +2.06(+4.01%) |
Feb 01, 2023 | 49.85 | 52.05 | 49.85 | 51.41 | 95,935 | +1.63(+3.27%) |
Jan 31, 2023 | 48.56 | 49.95 | 48.35 | 49.78 | 109,527 | +1.52(+3.15%) |
Jan 30, 2023 | 49.02 | 49.50 | 48.16 | 48.26 | 64,941 | -1.18(-2.39%) |
Jan 27, 2023 | 49.36 | 49.67 | 48.92 | 49.44 | 85,379 | -0.09(-0.18%) |
Jan 26, 2023 | 49.75 | 49.75 | 48.61 | 49.53 | 58,205 | +0.08(+0.16%) |
Jan 25, 2023 | 49.47 | 49.53 | 48.51 | 49.45 | 73,797 | -0.39(-0.78%) |
Jan 24, 2023 | 49.78 | 50.37 | 49.59 | 49.84 | 54,499 | -0.22(-0.44%) |
Jan 23, 2023 | 49.92 | 50.40 | 49.30 | 50.06 | 62,196 | +0.34(+0.68%) |
Jan 20, 2023 | 49.83 | 50.11 | 48.67 | 49.72 | 85,239 | +0.38(+0.77%) |
Jan 19, 2023 | 48.17 | 49.46 | 48.17 | 49.34 | 76,659 | +0.88(+1.82%) |
Jan 18, 2023 | 49.28 | 51.12 | 48.44 | 48.46 | 69,970 | -0.36(-0.74%) |
Jan 17, 2023 | 48.19 | 49.20 | 48.18 | 48.82 | 56,546 | +0.93(+1.94%) |
Jan 13, 2023 | 46.83 | 48.04 | 46.33 | 47.89 | 59,976 | +0.40(+0.84%) |
Jan 12, 2023 | 46.99 | 47.60 | 46.10 | 47.49 | 74,772 | +0.80(+1.71%) |
Jan 11, 2023 | 45.96 | 46.99 | 45.96 | 46.69 | 43,352 | +0.98(+2.14%) |
Jan 10, 2023 | 45.27 | 46.01 | 44.82 | 45.71 | 54,662 | +0.61(+1.35%) |
Jan 09, 2023 | 45.94 | 45.95 | 45.04 | 45.10 | 38,484 | -0.37(-0.81%) |
Jan 06, 2023 | 44.59 | 45.93 | 44.59 | 45.47 | 59,050 | +1.45(+3.29%) |
Jan 05, 2023 | 43.68 | 44.24 | 42.63 | 44.02 | 48,998 | +0.28(+0.64%) |
Jan 04, 2023 | 45.13 | 45.49 | 43.31 | 43.74 | 91,251 | -1.08(-2.41%) |
Jan 03, 2023 | 44.72 | 45.35 | 43.38 | 44.82 | 76,504 | +0.54(+1.22%) |
Dec 30, 2022 | 43.67 | 44.65 | 43.12 | 44.28 | 86,774 | +0.16(+0.36%) |
Dec 29, 2022 | 43.10 | 44.42 | 42.73 | 44.12 | 62,875 | +1.52(+3.57%) |
Dec 28, 2022 | 43.70 | 44.60 | 42.55 | 42.60 | 43,741 | -1.13(-2.58%) |
Dec 27, 2022 | 43.61 | 44.16 | 43.59 | 43.73 | 39,521 | +0.11(+0.25%) |
Dec 23, 2022 | 43.42 | 45.22 | 42.58 | 43.62 | 50,823 | +0.38(+0.88%) |
Dec 22, 2022 | 44.04 | 44.40 | 42.47 | 43.24 | 78,027 | -1.07(-2.41%) |
Dec 21, 2022 | 43.62 | 44.51 | 43.48 | 44.31 | 54,022 | +0.96(+2.21%) |
Dec 20, 2022 | 43.02 | 44.45 | 42.53 | 43.35 | 76,352 | +0.08(+0.18%) |
Dec 19, 2022 | 43.11 | 44.01 | 42.75 | 43.27 | 98,124 | +0.06(+0.14%) |
Dec 16, 2022 | 43.35 | 43.82 | 42.86 | 43.21 | 537,122 | -0.82(-1.86%) |
Dec 15, 2022 | 46.21 | 46.38 | 43.96 | 44.03 | 74,669 | -2.55(-5.47%) |
Dec 14, 2022 | 46.80 | 47.37 | 45.95 | 46.58 | 102,825 | -0.18(-0.38%) |
Dec 13, 2022 | 47.01 | 47.62 | 46.28 | 46.76 | 139,876 | +1.14(+2.50%) |
Dec 12, 2022 | 45.59 | 46.39 | 43.68 | 45.62 | 64,172 | +0.41(+0.91%) |
Dec 09, 2022 | 44.63 | 45.93 | 44.50 | 45.21 | 66,480 | +0.20(+0.44%) |
Dec 08, 2022 | 45.13 | 45.64 | 44.71 | 45.01 | 60,674 | +0.09(+0.20%) |
Dec 07, 2022 | 45.32 | 46.11 | 44.76 | 44.92 | 72,853 | -0.39(-0.86%) |
Dec 06, 2022 | 47.43 | 47.43 | 45.21 | 45.31 | 88,260 | -2.02(-4.27%) |
Dec 05, 2022 | 48.14 | 48.14 | 46.88 | 47.33 | 78,117 | -1.33(-2.73%) |
Dec 02, 2022 | 48.83 | 49.16 | 48.37 | 48.66 | 68,346 | -0.92(-1.86%) |