Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.15 | 79.34 | 77.63 | 77.98 | 641,207 | -0.21(-0.27%) |
Feb 27, 2023 | 79.20 | 79.56 | 77.71 | 78.19 | 347,997 | -0.12(-0.16%) |
Feb 24, 2023 | 77.74 | 79.06 | 76.34 | 78.32 | 588,704 | -0.10(-0.13%) |
Feb 23, 2023 | 77.90 | 78.68 | 76.42 | 78.42 | 597,216 | +0.75(+0.96%) |
Feb 22, 2023 | 77.34 | 78.62 | 76.87 | 77.67 | 501,718 | +0.99(+1.30%) |
Feb 21, 2023 | 79.48 | 80.61 | 76.50 | 76.68 | 681,241 | -3.93(-4.87%) |
Feb 17, 2023 | 81.21 | 81.65 | 78.72 | 80.61 | 848,597 | -1.15(-1.41%) |
Feb 16, 2023 | 78.82 | 83.09 | 77.95 | 81.76 | 1,663,669 | +4.43(+5.72%) |
Feb 15, 2023 | 74.15 | 77.45 | 73.25 | 77.34 | 729,321 | +3.12(+4.21%) |
Feb 14, 2023 | 73.43 | 74.54 | 71.84 | 74.21 | 572,419 | +0.00(+0.00%) |
Feb 13, 2023 | 72.10 | 74.27 | 71.21 | 74.21 | 760,733 | +2.29(+3.18%) |
Feb 10, 2023 | 73.12 | 73.42 | 71.21 | 71.92 | 907,098 | -1.74(-2.37%) |
Feb 09, 2023 | 75.00 | 76.38 | 73.33 | 73.67 | 897,025 | -0.88(-1.18%) |
Feb 08, 2023 | 75.09 | 75.46 | 73.92 | 74.55 | 704,672 | -1.23(-1.62%) |
Feb 07, 2023 | 75.21 | 76.39 | 74.02 | 75.78 | 780,581 | -0.22(-0.28%) |
Feb 06, 2023 | 76.13 | 76.80 | 74.93 | 75.99 | 831,566 | -1.15(-1.50%) |
Feb 03, 2023 | 76.34 | 78.64 | 75.05 | 77.15 | 1,246,482 | -1.55(-1.97%) |
Feb 02, 2023 | 77.06 | 79.71 | 75.79 | 78.69 | 2,210,372 | +3.19(+4.22%) |
Feb 01, 2023 | 67.44 | 75.66 | 66.38 | 75.51 | 1,970,056 | +7.81(+11.54%) |
Jan 31, 2023 | 63.25 | 67.99 | 63.23 | 67.70 | 1,809,532 | +5.83(+9.43%) |
Jan 30, 2023 | 61.24 | 63.33 | 60.92 | 61.86 | 933,678 | -0.53(-0.84%) |
Jan 27, 2023 | 56.66 | 62.85 | 56.55 | 62.39 | 1,079,457 | +5.58(+9.82%) |
Jan 26, 2023 | 59.37 | 59.97 | 56.69 | 56.81 | 830,645 | -2.34(-3.96%) |
Jan 25, 2023 | 57.40 | 59.72 | 57.04 | 59.15 | 617,557 | +0.69(+1.19%) |
Jan 24, 2023 | 64.04 | 67.40 | 58.16 | 58.46 | 815,245 | -1.70(-2.82%) |
Jan 23, 2023 | 59.00 | 60.49 | 58.55 | 60.16 | 1,244,547 | +1.70(+2.90%) |
Jan 20, 2023 | 54.26 | 58.50 | 53.60 | 58.46 | 806,710 | +4.26(+7.85%) |
Jan 19, 2023 | 55.98 | 56.22 | 53.45 | 54.20 | 987,299 | -2.64(-4.64%) |
Jan 18, 2023 | 58.96 | 59.06 | 56.73 | 56.84 | 732,999 | -1.46(-2.51%) |
Jan 17, 2023 | 56.49 | 58.42 | 56.06 | 58.30 | 856,115 | +1.98(+3.51%) |
Jan 13, 2023 | 54.30 | 56.33 | 54.14 | 56.32 | 638,887 | +1.20(+2.18%) |
Jan 12, 2023 | 56.51 | 56.73 | 54.30 | 55.12 | 829,051 | -0.98(-1.75%) |
Jan 11, 2023 | 57.04 | 57.55 | 55.64 | 56.10 | 956,312 | +0.09(+0.17%) |
Jan 10, 2023 | 54.47 | 56.06 | 54.14 | 56.01 | 643,478 | +1.72(+3.16%) |
Jan 09, 2023 | 52.87 | 55.45 | 52.03 | 54.29 | 974,707 | +2.14(+4.10%) |
Jan 06, 2023 | 51.71 | 52.61 | 50.01 | 52.16 | 693,157 | +0.90(+1.76%) |
Jan 05, 2023 | 50.58 | 51.74 | 49.62 | 51.26 | 956,493 | +0.05(+0.09%) |
Jan 04, 2023 | 47.73 | 51.27 | 47.32 | 51.21 | 1,054,018 | +4.36(+9.31%) |
Jan 03, 2023 | 46.31 | 47.61 | 45.28 | 46.85 | 944,381 | +1.28(+2.82%) |
Dec 30, 2022 | 45.01 | 46.18 | 44.92 | 45.56 | 1,029,924 | -0.01(-0.02%) |
Dec 29, 2022 | 43.77 | 46.51 | 43.50 | 45.57 | 955,536 | +2.02(+4.63%) |
Dec 28, 2022 | 44.72 | 45.28 | 43.53 | 43.56 | 719,646 | -1.04(-2.33%) |
Dec 27, 2022 | 44.54 | 44.94 | 43.71 | 44.60 | 689,034 | -0.13(-0.29%) |
Dec 23, 2022 | 44.66 | 45.02 | 43.69 | 44.73 | 623,793 | +0.27(+0.61%) |
Dec 22, 2022 | 44.41 | 44.54 | 42.69 | 44.46 | 1,140,949 | -0.88(-1.94%) |
Dec 21, 2022 | 45.12 | 46.08 | 44.66 | 45.34 | 597,148 | +0.75(+1.68%) |
Dec 20, 2022 | 44.45 | 45.25 | 43.83 | 44.59 | 731,925 | -0.31(-0.69%) |
Dec 19, 2022 | 45.40 | 46.32 | 44.50 | 44.90 | 897,779 | -0.40(-0.89%) |
Dec 16, 2022 | 45.64 | 45.89 | 44.20 | 45.30 | 2,145,312 | -0.76(-1.65%) |
Dec 15, 2022 | 46.65 | 46.84 | 45.36 | 46.06 | 937,078 | -1.33(-2.81%) |
Dec 14, 2022 | 47.65 | 48.87 | 46.93 | 47.39 | 783,343 | -0.83(-1.73%) |
Dec 13, 2022 | 50.33 | 51.71 | 47.61 | 48.23 | 966,646 | +0.04(+0.08%) |
Dec 12, 2022 | 48.22 | 48.72 | 46.73 | 48.19 | 835,541 | -0.32(-0.66%) |
Dec 09, 2022 | 48.00 | 49.73 | 48.00 | 48.51 | 596,002 | +0.18(+0.37%) |
Dec 08, 2022 | 47.66 | 49.33 | 47.10 | 48.33 | 600,675 | +0.98(+2.08%) |
Dec 07, 2022 | 49.26 | 50.41 | 47.33 | 47.35 | 743,692 | -2.12(-4.28%) |
Dec 06, 2022 | 51.52 | 51.63 | 48.73 | 49.47 | 707,822 | -2.17(-4.20%) |
Dec 05, 2022 | 51.52 | 52.22 | 50.93 | 51.63 | 914,654 | -0.65(-1.24%) |
Dec 02, 2022 | 51.29 | 53.00 | 51.29 | 52.28 | 764,896 | +0.49(+0.94%) |