Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 21, 2023 | 53.70 | 57.10 | 53.27 | 53.53 | 1,138,423 | +2.56(+5.02%) |
Mar 20, 2023 | 51.31 | 54.57 | 50.07 | 50.97 | 1,287,996 | -0.11(-0.22%) |
Mar 17, 2023 | 52.76 | 53.50 | 50.65 | 51.08 | 1,877,746 | -1.60(-3.04%) |
Mar 16, 2023 | 46.48 | 53.48 | 46.26 | 52.68 | 2,341,741 | +5.08(+10.67%) |
Mar 15, 2023 | 46.24 | 50.55 | 45.00 | 47.60 | 2,314,745 | -3.49(-6.83%) |
Mar 14, 2023 | 60.57 | 62.04 | 49.15 | 51.09 | 1,864,264 | -0.66(-1.28%) |
Mar 13, 2023 | 47.30 | 63.19 | 34.71 | 51.75 | 3,274,282 | -11.63(-18.35%) |
Mar 10, 2023 | 65.16 | 65.16 | 59.90 | 63.38 | 1,520,306 | -4.15(-6.15%) |
Mar 09, 2023 | 72.37 | 72.43 | 67.50 | 67.53 | 477,031 | -5.39(-7.39%) |
Mar 08, 2023 | 72.95 | 73.55 | 72.77 | 72.92 | 188,070 | -0.10(-0.14%) |
Mar 07, 2023 | 73.40 | 73.59 | 72.58 | 73.02 | 252,532 | -0.70(-0.95%) |
Mar 06, 2023 | 74.73 | 75.35 | 73.72 | 73.72 | 280,839 | -0.95(-1.27%) |
Mar 03, 2023 | 74.41 | 74.79 | 73.84 | 74.67 | 174,687 | +0.54(+0.73%) |
Mar 02, 2023 | 74.27 | 74.50 | 73.29 | 74.13 | 233,012 | -0.52(-0.70%) |
Mar 01, 2023 | 74.37 | 74.65 | 73.84 | 74.65 | 210,964 | -0.21(-0.28%) |
Feb 28, 2023 | 74.82 | 75.54 | 74.78 | 74.86 | 237,985 | +0.30(+0.40%) |
Feb 27, 2023 | 74.75 | 75.08 | 74.24 | 74.56 | 204,517 | +0.14(+0.19%) |
Feb 24, 2023 | 73.74 | 74.47 | 73.35 | 74.42 | 130,374 | +0.12(+0.16%) |
Feb 23, 2023 | 74.19 | 74.52 | 73.34 | 74.30 | 153,818 | +0.55(+0.75%) |
Feb 22, 2023 | 73.60 | 74.18 | 73.45 | 73.75 | 188,716 | -0.21(-0.28%) |
Feb 21, 2023 | 75.00 | 75.00 | 73.01 | 73.95 | 198,827 | -1.31(-1.74%) |
Feb 17, 2023 | 75.00 | 75.30 | 74.54 | 75.26 | 161,727 | -0.15(-0.20%) |
Feb 16, 2023 | 76.30 | 76.30 | 75.35 | 75.41 | 131,719 | -1.44(-1.87%) |
Feb 15, 2023 | 75.69 | 76.88 | 75.61 | 76.85 | 99,147 | +0.80(+1.06%) |
Feb 14, 2023 | 76.29 | 76.60 | 75.09 | 76.04 | 136,130 | -0.49(-0.63%) |
Feb 13, 2023 | 75.52 | 76.86 | 75.52 | 76.53 | 109,317 | +0.73(+0.97%) |
Feb 10, 2023 | 75.46 | 76.06 | 75.38 | 75.80 | 128,974 | -0.10(-0.13%) |
Feb 09, 2023 | 77.31 | 77.69 | 75.78 | 75.90 | 81,814 | -1.19(-1.54%) |
Feb 08, 2023 | 77.63 | 78.06 | 77.05 | 77.08 | 88,277 | -1.10(-1.41%) |
Feb 07, 2023 | 76.78 | 78.28 | 76.63 | 78.18 | 109,772 | +0.87(+1.13%) |
Feb 06, 2023 | 78.90 | 78.93 | 77.01 | 77.31 | 109,183 | -1.59(-2.01%) |
Feb 03, 2023 | 77.78 | 78.94 | 77.67 | 78.90 | 158,334 | +1.07(+1.37%) |
Feb 02, 2023 | 76.36 | 77.87 | 76.05 | 77.83 | 163,654 | +1.66(+2.19%) |
Feb 01, 2023 | 75.44 | 76.22 | 75.19 | 76.16 | 243,899 | +0.39(+0.51%) |
Jan 31, 2023 | 75.06 | 75.93 | 74.95 | 75.78 | 270,222 | +0.71(+0.95%) |
Jan 30, 2023 | 74.56 | 75.43 | 74.31 | 75.06 | 143,498 | +0.16(+0.21%) |
Jan 27, 2023 | 74.26 | 75.27 | 74.09 | 74.91 | 126,409 | +0.89(+1.20%) |
Jan 26, 2023 | 73.78 | 74.22 | 73.05 | 74.01 | 177,724 | +0.01(+0.01%) |
Jan 25, 2023 | 73.41 | 74.25 | 72.91 | 74.00 | 204,738 | +0.02(+0.03%) |
Jan 24, 2023 | 74.05 | 74.56 | 72.32 | 73.98 | 408,671 | -0.40(-0.53%) |
Jan 23, 2023 | 77.27 | 78.70 | 74.26 | 74.38 | 600,592 | -3.41(-4.38%) |
Jan 20, 2023 | 76.08 | 77.79 | 76.08 | 77.79 | 143,754 | +1.76(+2.32%) |
Jan 19, 2023 | 76.02 | 76.53 | 75.18 | 76.02 | 95,933 | -0.62(-0.81%) |
Jan 18, 2023 | 78.95 | 78.95 | 76.57 | 76.65 | 100,177 | -2.82(-3.55%) |
Jan 17, 2023 | 79.64 | 79.90 | 78.63 | 79.47 | 91,437 | -0.38(-0.47%) |
Jan 13, 2023 | 79.25 | 80.09 | 77.95 | 79.85 | 95,394 | -0.20(-0.25%) |
Jan 12, 2023 | 80.18 | 80.97 | 79.75 | 80.05 | 145,676 | -0.04(-0.05%) |
Jan 11, 2023 | 79.86 | 80.34 | 79.69 | 80.09 | 105,076 | +0.13(+0.16%) |
Jan 10, 2023 | 78.75 | 79.97 | 78.74 | 79.96 | 90,908 | +0.70(+0.89%) |
Jan 09, 2023 | 79.26 | 79.79 | 78.62 | 79.25 | 123,432 | +0.05(+0.06%) |
Jan 06, 2023 | 77.00 | 79.24 | 77.00 | 79.20 | 111,688 | +2.89(+3.79%) |
Jan 05, 2023 | 75.68 | 76.45 | 75.06 | 76.31 | 93,822 | -0.31(-0.40%) |
Jan 04, 2023 | 77.47 | 78.02 | 76.09 | 76.62 | 98,773 | -0.38(-0.49%) |