Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.16 | 59.23 | 58.16 | 59.04 | 1,608,087 | +0.75(+1.28%) |
Feb 27, 2023 | 58.21 | 58.82 | 57.78 | 58.29 | 1,500,396 | +0.84(+1.46%) |
Feb 24, 2023 | 57.18 | 57.93 | 56.79 | 57.45 | 1,276,710 | -0.54(-0.93%) |
Feb 23, 2023 | 57.46 | 58.17 | 57.00 | 58.00 | 1,524,046 | +1.40(+2.47%) |
Feb 22, 2023 | 56.32 | 57.60 | 56.00 | 56.60 | 3,556,079 | +1.66(+3.03%) |
Feb 21, 2023 | 55.07 | 56.14 | 54.61 | 54.93 | 2,471,219 | -1.41(-2.50%) |
Feb 17, 2023 | 57.74 | 57.74 | 56.07 | 56.34 | 2,015,373 | -1.67(-2.89%) |
Feb 16, 2023 | 57.47 | 58.57 | 57.10 | 58.02 | 1,446,470 | -0.61(-1.04%) |
Feb 15, 2023 | 58.09 | 58.91 | 57.69 | 58.63 | 1,102,441 | +0.03(+0.05%) |
Feb 14, 2023 | 58.18 | 59.18 | 57.72 | 58.60 | 1,040,840 | -0.29(-0.49%) |
Feb 13, 2023 | 57.76 | 58.89 | 57.60 | 58.88 | 1,073,104 | +1.00(+1.74%) |
Feb 10, 2023 | 57.13 | 57.99 | 57.09 | 57.88 | 1,031,243 | +0.44(+0.77%) |
Feb 09, 2023 | 58.38 | 58.54 | 57.24 | 57.44 | 1,716,045 | -0.18(-0.31%) |
Feb 08, 2023 | 58.85 | 59.05 | 57.26 | 57.61 | 1,625,033 | -1.56(-2.63%) |
Feb 07, 2023 | 58.32 | 59.49 | 57.85 | 59.17 | 1,314,839 | +0.53(+0.91%) |
Feb 06, 2023 | 59.14 | 59.57 | 58.63 | 58.64 | 1,081,142 | -1.19(-1.99%) |
Feb 03, 2023 | 60.26 | 60.76 | 59.40 | 59.83 | 1,158,023 | -0.97(-1.59%) |
Feb 02, 2023 | 60.40 | 61.67 | 60.07 | 60.79 | 1,990,799 | +1.44(+2.42%) |
Feb 01, 2023 | 58.24 | 60.03 | 57.15 | 59.36 | 2,256,207 | +0.76(+1.29%) |
Jan 31, 2023 | 56.77 | 58.63 | 56.69 | 58.60 | 2,334,880 | +2.95(+5.31%) |
Jan 30, 2023 | 55.94 | 56.77 | 55.60 | 55.64 | 1,081,374 | -0.89(-1.57%) |
Jan 27, 2023 | 56.18 | 56.81 | 56.01 | 56.53 | 649,524 | +0.23(+0.40%) |
Jan 26, 2023 | 56.14 | 56.90 | 55.50 | 56.30 | 885,495 | +0.52(+0.94%) |
Jan 25, 2023 | 54.87 | 56.12 | 54.73 | 55.78 | 1,018,776 | +0.27(+0.48%) |
Jan 24, 2023 | 62.24 | 62.24 | 53.89 | 55.51 | 1,173,334 | +0.32(+0.57%) |
Jan 23, 2023 | 54.73 | 55.58 | 54.54 | 55.20 | 957,376 | +0.18(+0.32%) |
Jan 20, 2023 | 54.55 | 55.07 | 53.80 | 55.02 | 1,144,347 | +0.76(+1.40%) |
Jan 19, 2023 | 55.24 | 55.38 | 53.88 | 54.26 | 1,517,292 | -1.19(-2.15%) |
Jan 18, 2023 | 55.63 | 56.77 | 55.29 | 55.46 | 1,496,540 | +0.21(+0.37%) |
Jan 17, 2023 | 55.11 | 55.56 | 54.92 | 55.25 | 1,057,881 | -0.04(-0.07%) |
Jan 13, 2023 | 54.24 | 55.47 | 54.24 | 55.29 | 1,070,610 | +0.12(+0.21%) |
Jan 12, 2023 | 54.85 | 55.48 | 53.54 | 55.17 | 1,501,495 | +0.55(+1.01%) |
Jan 11, 2023 | 54.83 | 54.96 | 54.20 | 54.62 | 1,853,884 | +1.52(+2.86%) |
Jan 10, 2023 | 52.24 | 53.20 | 52.24 | 53.10 | 1,713,534 | +0.51(+0.97%) |
Jan 09, 2023 | 52.71 | 53.58 | 52.38 | 52.59 | 2,356,278 | +0.28(+0.53%) |
Jan 06, 2023 | 51.83 | 52.89 | 51.78 | 52.31 | 1,464,459 | +0.96(+1.86%) |
Jan 05, 2023 | 50.23 | 51.48 | 49.94 | 51.36 | 1,280,659 | +0.46(+0.91%) |
Jan 04, 2023 | 50.44 | 51.11 | 50.14 | 50.89 | 1,616,166 | +1.27(+2.55%) |
Jan 03, 2023 | 49.85 | 49.91 | 48.93 | 49.63 | 1,187,238 | +0.65(+1.32%) |
Dec 30, 2022 | 49.09 | 49.25 | 48.71 | 48.98 | 1,175,474 | -0.48(-0.97%) |
Dec 29, 2022 | 48.47 | 49.72 | 48.10 | 49.46 | 1,013,766 | +1.01(+2.09%) |
Dec 28, 2022 | 49.72 | 49.86 | 48.38 | 48.45 | 1,022,023 | -1.18(-2.37%) |
Dec 27, 2022 | 49.58 | 50.10 | 49.36 | 49.63 | 877,293 | -0.22(-0.43%) |
Dec 23, 2022 | 49.69 | 50.10 | 49.35 | 49.84 | 885,328 | -0.17(-0.33%) |
Dec 22, 2022 | 49.74 | 50.04 | 48.94 | 50.01 | 1,434,491 | -0.40(-0.80%) |
Dec 21, 2022 | 49.94 | 50.81 | 49.86 | 50.41 | 1,240,629 | +1.30(+2.64%) |
Dec 20, 2022 | 48.61 | 49.36 | 48.52 | 49.12 | 1,188,926 | -0.05(-0.10%) |
Dec 19, 2022 | 49.32 | 49.72 | 48.85 | 49.17 | 1,649,190 | -0.43(-0.87%) |
Dec 16, 2022 | 49.64 | 50.08 | 49.03 | 49.60 | 2,392,653 | -0.77(-1.52%) |
Dec 15, 2022 | 48.60 | 50.71 | 48.26 | 50.36 | 2,385,510 | +0.53(+1.06%) |
Dec 14, 2022 | 49.90 | 50.59 | 49.15 | 49.83 | 1,432,019 | +0.20(+0.40%) |
Dec 13, 2022 | 51.46 | 52.02 | 49.47 | 49.64 | 2,243,703 | +1.13(+2.33%) |
Dec 12, 2022 | 47.95 | 48.60 | 47.65 | 48.51 | 1,368,641 | +0.71(+1.48%) |
Dec 09, 2022 | 47.90 | 48.69 | 47.78 | 47.80 | 1,023,042 | -0.73(-1.50%) |
Dec 08, 2022 | 48.27 | 49.32 | 47.75 | 48.53 | 2,161,442 | -0.04(-0.08%) |
Dec 07, 2022 | 46.47 | 48.87 | 45.84 | 48.57 | 4,561,942 | +3.49(+7.75%) |
Dec 06, 2022 | 46.16 | 46.24 | 44.62 | 45.08 | 2,319,265 | -0.90(-1.96%) |
Dec 05, 2022 | 46.07 | 46.52 | 45.81 | 45.98 | 1,475,933 | -1.01(-2.15%) |
Dec 02, 2022 | 46.30 | 47.67 | 46.14 | 46.99 | 1,385,346 | -0.45(-0.95%) |