Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.09 | 54.82 | 51.84 | 53.81 | 2,133,714 | +1.30(+2.48%) |
Feb 27, 2023 | 54.53 | 54.56 | 52.36 | 52.51 | 1,751,441 | -1.32(-2.45%) |
Feb 24, 2023 | 56.87 | 56.87 | 52.03 | 53.83 | 3,638,299 | -4.07(-7.03%) |
Feb 23, 2023 | 57.72 | 58.36 | 56.81 | 57.90 | 1,257,336 | +0.95(+1.67%) |
Feb 22, 2023 | 57.05 | 57.66 | 56.69 | 56.95 | 878,375 | -0.01(-0.02%) |
Feb 21, 2023 | 57.42 | 58.10 | 56.75 | 56.96 | 1,198,604 | -1.20(-2.06%) |
Feb 17, 2023 | 58.36 | 58.93 | 57.42 | 58.16 | 673,778 | -0.25(-0.43%) |
Feb 16, 2023 | 58.97 | 59.28 | 58.29 | 58.41 | 664,218 | -1.52(-2.54%) |
Feb 15, 2023 | 58.92 | 59.94 | 58.64 | 59.93 | 534,555 | +0.61(+1.03%) |
Feb 14, 2023 | 58.67 | 59.78 | 57.84 | 59.32 | 828,248 | +0.22(+0.37%) |
Feb 13, 2023 | 59.64 | 59.68 | 58.39 | 59.10 | 981,104 | -0.30(-0.51%) |
Feb 10, 2023 | 58.14 | 59.96 | 57.18 | 59.40 | 1,083,525 | -0.90(-1.49%) |
Feb 09, 2023 | 59.70 | 62.37 | 57.50 | 60.30 | 1,722,030 | -0.87(-1.42%) |
Feb 08, 2023 | 61.31 | 62.09 | 60.54 | 61.17 | 1,346,734 | -0.27(-0.44%) |
Feb 07, 2023 | 60.40 | 61.60 | 59.69 | 61.44 | 868,509 | +0.52(+0.85%) |
Feb 06, 2023 | 61.24 | 61.85 | 60.38 | 60.92 | 696,074 | -1.02(-1.65%) |
Feb 03, 2023 | 61.53 | 62.34 | 60.96 | 61.94 | 705,337 | -0.42(-0.67%) |
Feb 02, 2023 | 61.43 | 63.44 | 61.28 | 62.36 | 1,183,851 | +1.56(+2.57%) |
Feb 01, 2023 | 59.99 | 60.98 | 59.42 | 60.80 | 701,332 | +0.62(+1.03%) |
Jan 31, 2023 | 59.02 | 60.27 | 59.02 | 60.18 | 673,123 | +0.82(+1.38%) |
Jan 30, 2023 | 59.86 | 59.99 | 58.86 | 59.36 | 591,373 | -0.94(-1.56%) |
Jan 27, 2023 | 59.80 | 60.67 | 59.33 | 60.30 | 511,118 | +0.43(+0.72%) |
Jan 26, 2023 | 60.05 | 60.45 | 59.05 | 59.87 | 672,169 | +0.57(+0.96%) |
Jan 25, 2023 | 59.05 | 59.32 | 57.72 | 59.30 | 847,873 | +0.40(+0.68%) |
Jan 24, 2023 | 59.91 | 60.57 | 58.75 | 58.90 | 638,432 | -1.40(-2.32%) |
Jan 23, 2023 | 59.34 | 61.00 | 59.19 | 60.30 | 611,402 | +1.46(+2.48%) |
Jan 20, 2023 | 58.68 | 59.58 | 57.95 | 58.84 | 788,433 | +0.16(+0.27%) |
Jan 19, 2023 | 58.47 | 58.78 | 57.82 | 58.68 | 465,992 | +0.21(+0.36%) |
Jan 18, 2023 | 58.32 | 59.51 | 58.01 | 58.47 | 866,278 | +0.26(+0.45%) |
Jan 17, 2023 | 57.57 | 58.47 | 57.48 | 58.21 | 536,799 | +0.63(+1.09%) |
Jan 13, 2023 | 56.35 | 57.61 | 56.30 | 57.58 | 475,738 | +0.33(+0.58%) |
Jan 12, 2023 | 56.97 | 57.53 | 56.33 | 57.25 | 674,175 | +0.64(+1.13%) |
Jan 11, 2023 | 56.82 | 57.10 | 56.18 | 56.61 | 637,160 | +0.10(+0.18%) |
Jan 10, 2023 | 56.29 | 56.73 | 55.41 | 56.51 | 528,145 | +0.00(+0.00%) |
Jan 09, 2023 | 55.98 | 57.53 | 55.88 | 56.51 | 1,169,807 | +1.35(+2.45%) |
Jan 06, 2023 | 53.45 | 55.27 | 53.20 | 55.16 | 698,411 | +1.95(+3.66%) |
Jan 05, 2023 | 52.98 | 53.45 | 52.18 | 53.21 | 451,895 | +0.09(+0.17%) |
Jan 04, 2023 | 53.23 | 53.88 | 52.45 | 53.12 | 693,626 | +0.38(+0.72%) |
Jan 03, 2023 | 52.27 | 52.98 | 52.20 | 52.74 | 797,122 | +0.57(+1.09%) |
Dec 30, 2022 | 50.93 | 52.45 | 50.66 | 52.17 | 1,030,598 | +0.78(+1.52%) |
Dec 29, 2022 | 49.74 | 51.47 | 49.58 | 51.39 | 697,994 | +1.98(+4.01%) |
Dec 28, 2022 | 50.73 | 51.27 | 49.35 | 49.41 | 547,014 | -1.38(-2.72%) |
Dec 27, 2022 | 50.83 | 50.88 | 49.60 | 50.79 | 552,641 | +0.23(+0.45%) |
Dec 23, 2022 | 50.67 | 50.99 | 49.70 | 50.56 | 800,304 | -0.04(-0.08%) |
Dec 22, 2022 | 49.78 | 50.63 | 48.73 | 50.60 | 1,363,800 | +0.25(+0.50%) |
Dec 21, 2022 | 50.66 | 51.09 | 50.20 | 50.35 | 807,231 | -0.10(-0.20%) |
Dec 20, 2022 | 49.57 | 51.45 | 49.50 | 50.45 | 1,092,543 | -0.35(-0.69%) |
Dec 19, 2022 | 52.02 | 52.21 | 50.57 | 50.80 | 829,338 | -1.29(-2.48%) |
Dec 16, 2022 | 51.98 | 52.96 | 51.80 | 52.09 | 1,813,445 | -0.57(-1.08%) |
Dec 15, 2022 | 53.99 | 54.02 | 52.41 | 52.66 | 1,096,164 | -1.80(-3.31%) |
Dec 14, 2022 | 55.07 | 55.85 | 54.27 | 54.46 | 713,794 | -0.93(-1.68%) |
Dec 13, 2022 | 56.06 | 56.81 | 55.08 | 55.39 | 1,208,786 | +0.94(+1.73%) |
Dec 12, 2022 | 54.34 | 54.60 | 53.25 | 54.45 | 858,756 | +0.04(+0.07%) |
Dec 09, 2022 | 55.36 | 55.36 | 54.27 | 54.41 | 813,852 | -1.30(-2.33%) |
Dec 08, 2022 | 55.13 | 56.76 | 54.60 | 55.71 | 1,767,285 | +4.01(+7.76%) |
Dec 07, 2022 | 52.55 | 53.00 | 51.68 | 51.70 | 1,411,539 | -1.02(-1.93%) |
Dec 06, 2022 | 54.19 | 54.42 | 52.10 | 52.72 | 939,002 | -1.73(-3.18%) |
Dec 05, 2022 | 54.72 | 55.33 | 54.20 | 54.45 | 826,909 | -0.55(-1.00%) |
Dec 02, 2022 | 54.48 | 55.04 | 53.54 | 55.00 | 811,000 | +0.65(+1.20%) |