Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.98 | 68.40 | 65.98 | 68.20 | 5,203 | +2.13(+3.22%) |
Feb 27, 2023 | 66.75 | 67.50 | 66.07 | 66.07 | 8,002 | -0.03(-0.05%) |
Feb 24, 2023 | 65.78 | 66.42 | 63.80 | 66.10 | 10,593 | +0.25(+0.38%) |
Feb 23, 2023 | 66.94 | 68.60 | 65.01 | 65.85 | 6,869 | +0.47(+0.72%) |
Feb 22, 2023 | 63.66 | 67.00 | 63.66 | 65.38 | 9,578 | +1.39(+2.17%) |
Feb 21, 2023 | 63.42 | 64.60 | 62.43 | 63.99 | 6,992 | -0.44(-0.68%) |
Feb 17, 2023 | 64.43 | 0 | +2.12(+3.40%) | |||
Feb 16, 2023 | 60.63 | 63.21 | 60.63 | 62.31 | 6,272 | +1.68(+2.77%) |
Feb 15, 2023 | 58.15 | 60.63 | 58.11 | 60.63 | 10,034 | +1.87(+3.18%) |
Feb 14, 2023 | 59.19 | 60.06 | 58.11 | 58.76 | 4,590 | -0.91(-1.53%) |
Feb 13, 2023 | 59.59 | 61.08 | 58.31 | 59.67 | 11,060 | +0.14(+0.24%) |
Feb 10, 2023 | 60.50 | 61.19 | 55.30 | 59.53 | 27,086 | -0.90(-1.49%) |
Feb 09, 2023 | 68.48 | 69.50 | 60.24 | 60.43 | 16,635 | -8.06(-11.77%) |
Feb 08, 2023 | 66.77 | 68.49 | 66.77 | 68.49 | 4,725 | +1.72(+2.58%) |
Feb 07, 2023 | 66.00 | 67.05 | 65.86 | 66.77 | 4,389 | +0.81(+1.23%) |
Feb 06, 2023 | 64.80 | 66.35 | 64.80 | 65.96 | 6,861 | +0.79(+1.21%) |
Feb 03, 2023 | 66.46 | 66.63 | 64.90 | 65.17 | 2,930 | -0.81(-1.23%) |
Feb 02, 2023 | 65.99 | 67.25 | 65.65 | 65.98 | 10,541 | +0.52(+0.79%) |
Feb 01, 2023 | 63.94 | 65.69 | 63.94 | 65.46 | 5,582 | +0.69(+1.07%) |
Jan 31, 2023 | 63.15 | 65.31 | 63.10 | 64.77 | 6,482 | +1.78(+2.83%) |
Jan 30, 2023 | 63.00 | 63.93 | 62.00 | 62.99 | 4,608 | -0.63(-0.99%) |
Jan 27, 2023 | 64.08 | 64.23 | 63.58 | 63.62 | 3,374 | -0.43(-0.67%) |
Jan 26, 2023 | 63.59 | 64.91 | 63.30 | 64.05 | 12,498 | +0.24(+0.38%) |
Jan 25, 2023 | 61.48 | 64.01 | 61.48 | 63.81 | 4,464 | +1.13(+1.80%) |
Jan 24, 2023 | 61.33 | 63.00 | 61.09 | 62.68 | 5,793 | +0.59(+0.95%) |
Jan 23, 2023 | 62.15 | 62.15 | 60.68 | 62.09 | 4,252 | -0.77(-1.22%) |
Jan 20, 2023 | 62.45 | 63.00 | 61.86 | 62.86 | 4,527 | +0.37(+0.59%) |
Jan 19, 2023 | 65.65 | 65.65 | 62.35 | 62.49 | 8,019 | -1.47(-2.30%) |
Jan 18, 2023 | 63.04 | 65.30 | 62.74 | 63.96 | 12,488 | +1.24(+1.98%) |
Jan 17, 2023 | 59.13 | 62.86 | 58.85 | 62.72 | 12,529 | +5.22(+9.08%) |
Jan 16, 2023 | 58.15 | 59.19 | 57.47 | 57.50 | 3,276 | -0.65(-1.12%) |
Jan 13, 2023 | 57.41 | 58.58 | 57.41 | 58.15 | 3,871 | +1.28(+2.25%) |
Jan 12, 2023 | 55.43 | 57.09 | 55.43 | 56.87 | 14,249 | +1.33(+2.39%) |
Jan 11, 2023 | 56.42 | 56.50 | 55.00 | 55.54 | 4,009 | -0.65(-1.16%) |
Jan 10, 2023 | 56.19 | 56.46 | 55.00 | 56.19 | 1,391 | +0.01(+0.02%) |
Jan 09, 2023 | 55.41 | 57.00 | 55.11 | 56.18 | 5,817 | +0.93(+1.68%) |
Jan 06, 2023 | 55.91 | 56.73 | 55.13 | 55.25 | 4,724 | -1.23(-2.18%) |
Jan 05, 2023 | 54.75 | 56.54 | 54.75 | 56.48 | 6,243 | +1.51(+2.75%) |
Jan 04, 2023 | 53.21 | 55.26 | 53.21 | 54.97 | 5,957 | +1.63(+3.06%) |
Jan 03, 2023 | 52.94 | 53.82 | 52.32 | 53.34 | 6,686 | +0.42(+0.79%) |
Dec 30, 2022 | 52.92 | 0 | +0.10(+0.19%) | |||
Dec 29, 2022 | 50.90 | 53.43 | 50.90 | 52.82 | 9,164 | +1.83(+3.59%) |
Dec 28, 2022 | 51.62 | 51.92 | 50.56 | 50.99 | 9,183 | -1.31(-2.50%) |
Dec 23, 2022 | 52.30 | 0 | -1.30(-2.43%) | |||
Dec 22, 2022 | 53.64 | 53.64 | 52.68 | 53.60 | 4,204 | -0.87(-1.60%) |
Dec 21, 2022 | 54.00 | 54.71 | 53.85 | 54.47 | 5,070 | +0.73(+1.36%) |
Dec 20, 2022 | 53.66 | 54.00 | 52.48 | 53.74 | 10,482 | -0.11(-0.20%) |
Dec 19, 2022 | 54.36 | 54.90 | 53.85 | 53.85 | 3,307 | -1.23(-2.23%) |
Dec 16, 2022 | 54.08 | 55.48 | 54.08 | 55.08 | 8,145 | +1.02(+1.89%) |
Dec 15, 2022 | 54.38 | 54.78 | 53.88 | 54.06 | 3,110 | -0.78(-1.42%) |
Dec 14, 2022 | 54.91 | 55.25 | 54.53 | 54.84 | 4,083 | -0.06(-0.11%) |
Dec 13, 2022 | 55.76 | 56.03 | 53.60 | 54.90 | 28,730 | -0.43(-0.78%) |
Dec 12, 2022 | 53.21 | 55.35 | 52.83 | 55.33 | 14,837 | +2.22(+4.18%) |
Dec 09, 2022 | 51.29 | 53.48 | 51.28 | 53.11 | 12,514 | +1.38(+2.67%) |
Dec 08, 2022 | 52.28 | 53.30 | 50.99 | 51.73 | 5,524 | +0.14(+0.27%) |
Dec 07, 2022 | 50.62 | 52.06 | 49.20 | 51.59 | 31,845 | +0.55(+1.08%) |
Dec 06, 2022 | 51.04 | 52.87 | 50.79 | 51.04 | 5,342 | -1.28(-2.45%) |
Dec 05, 2022 | 52.15 | 52.73 | 51.08 | 52.32 | 12,703 | +0.14(+0.27%) |
Dec 02, 2022 | 50.55 | 53.46 | 50.55 | 52.18 | 9,747 | +0.57(+1.10%) |