Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.50 | 71.35 | 68.93 | 69.50 | 77,973 | -2.02(-2.83%) |
Feb 27, 2023 | 71.10 | 72.80 | 71.10 | 71.53 | 156,243 | +1.06(+1.50%) |
Feb 24, 2023 | 70.08 | 71.49 | 69.28 | 70.47 | 92,938 | -1.18(-1.64%) |
Feb 23, 2023 | 68.21 | 72.05 | 67.58 | 71.64 | 195,021 | +4.46(+6.63%) |
Feb 22, 2023 | 67.16 | 68.61 | 66.78 | 67.19 | 188,803 | +0.44(+0.66%) |
Feb 21, 2023 | 67.84 | 68.27 | 66.31 | 66.75 | 208,835 | -1.79(-2.61%) |
Feb 17, 2023 | 67.90 | 69.02 | 67.71 | 68.53 | 55,649 | +1.00(+1.48%) |
Feb 16, 2023 | 66.79 | 68.02 | 66.29 | 67.53 | 47,275 | +0.23(+0.34%) |
Feb 15, 2023 | 66.48 | 67.69 | 66.25 | 67.31 | 44,912 | +0.62(+0.93%) |
Feb 14, 2023 | 66.42 | 67.23 | 65.90 | 66.69 | 48,968 | -0.21(-0.31%) |
Feb 13, 2023 | 65.86 | 67.28 | 65.26 | 66.89 | 44,147 | +1.36(+2.08%) |
Feb 10, 2023 | 65.04 | 66.46 | 64.82 | 65.53 | 130,129 | +0.22(+0.33%) |
Feb 09, 2023 | 67.31 | 67.51 | 65.18 | 65.31 | 85,251 | -1.67(-2.49%) |
Feb 08, 2023 | 68.05 | 68.48 | 66.92 | 66.98 | 66,919 | -1.60(-2.33%) |
Feb 07, 2023 | 68.57 | 69.12 | 67.70 | 68.58 | 57,978 | -0.38(-0.56%) |
Feb 06, 2023 | 69.04 | 69.35 | 68.45 | 68.96 | 51,905 | -0.38(-0.55%) |
Feb 03, 2023 | 69.68 | 70.67 | 69.31 | 69.35 | 83,070 | -0.51(-0.73%) |
Feb 02, 2023 | 69.72 | 70.63 | 69.54 | 69.86 | 57,701 | +0.58(+0.84%) |
Feb 01, 2023 | 68.74 | 70.58 | 68.18 | 69.28 | 60,927 | +0.45(+0.66%) |
Jan 31, 2023 | 66.25 | 68.93 | 66.25 | 68.83 | 84,838 | +2.88(+4.36%) |
Jan 30, 2023 | 66.01 | 66.61 | 65.84 | 65.95 | 31,173 | -0.20(-0.30%) |
Jan 27, 2023 | 65.63 | 66.91 | 65.63 | 66.15 | 30,542 | +0.28(+0.43%) |
Jan 26, 2023 | 67.01 | 67.01 | 65.50 | 65.86 | 49,819 | -0.84(-1.27%) |
Jan 25, 2023 | 65.94 | 66.94 | 65.62 | 66.71 | 24,914 | +0.40(+0.61%) |
Jan 24, 2023 | 65.90 | 66.69 | 65.60 | 66.30 | 25,816 | -0.26(-0.38%) |
Jan 23, 2023 | 66.04 | 67.30 | 66.04 | 66.56 | 40,422 | +0.35(+0.53%) |
Jan 20, 2023 | 65.81 | 66.88 | 65.42 | 66.21 | 57,610 | +0.85(+1.31%) |
Jan 19, 2023 | 65.37 | 66.03 | 64.70 | 65.35 | 41,565 | -0.32(-0.49%) |
Jan 18, 2023 | 67.01 | 67.31 | 65.61 | 65.68 | 31,204 | -1.17(-1.75%) |
Jan 17, 2023 | 66.55 | 67.22 | 66.51 | 66.84 | 37,033 | +0.59(+0.89%) |
Jan 13, 2023 | 65.86 | 66.97 | 65.86 | 66.26 | 80,137 | -0.12(-0.18%) |
Jan 12, 2023 | 65.05 | 66.46 | 65.02 | 66.37 | 55,301 | +1.48(+2.28%) |
Jan 11, 2023 | 63.97 | 64.92 | 63.71 | 64.89 | 71,236 | +0.88(+1.38%) |
Jan 10, 2023 | 63.64 | 64.10 | 63.29 | 64.01 | 58,597 | +0.08(+0.12%) |
Jan 09, 2023 | 64.34 | 64.93 | 63.69 | 63.93 | 58,762 | -0.21(-0.32%) |
Jan 06, 2023 | 62.69 | 64.44 | 62.69 | 64.14 | 81,301 | +2.20(+3.55%) |
Jan 05, 2023 | 61.90 | 62.60 | 61.49 | 61.94 | 67,963 | +0.04(+0.06%) |
Jan 04, 2023 | 61.53 | 62.09 | 61.12 | 61.90 | 86,672 | +0.92(+1.51%) |
Jan 03, 2023 | 61.04 | 61.28 | 60.50 | 60.98 | 54,642 | +0.55(+0.91%) |
Dec 30, 2022 | 60.62 | 60.90 | 60.00 | 60.43 | 37,307 | -0.45(-0.74%) |
Dec 29, 2022 | 59.34 | 60.93 | 59.34 | 60.88 | 61,383 | +1.96(+3.33%) |
Dec 28, 2022 | 60.26 | 60.26 | 58.88 | 58.91 | 57,202 | -1.16(-1.93%) |
Dec 27, 2022 | 59.34 | 60.18 | 58.88 | 60.07 | 72,462 | +1.17(+1.98%) |
Dec 23, 2022 | 58.57 | 59.40 | 58.45 | 58.90 | 30,173 | +0.18(+0.30%) |
Dec 22, 2022 | 59.40 | 59.40 | 57.50 | 58.73 | 79,706 | -0.84(-1.42%) |
Dec 21, 2022 | 59.51 | 60.32 | 59.32 | 59.57 | 67,489 | +0.40(+0.68%) |
Dec 20, 2022 | 58.83 | 59.43 | 58.67 | 59.17 | 54,542 | +0.34(+0.58%) |
Dec 19, 2022 | 58.83 | 59.54 | 58.30 | 58.83 | 107,347 | -0.06(-0.10%) |
Dec 16, 2022 | 58.88 | 59.30 | 58.59 | 58.88 | 468,133 | -0.26(-0.43%) |
Dec 15, 2022 | 60.48 | 60.59 | 58.84 | 59.14 | 119,148 | -1.91(-3.13%) |
Dec 14, 2022 | 61.74 | 62.27 | 60.75 | 61.05 | 57,456 | -0.79(-1.29%) |
Dec 13, 2022 | 62.97 | 63.52 | 61.36 | 61.85 | 76,328 | +0.63(+1.03%) |
Dec 12, 2022 | 60.50 | 61.27 | 60.11 | 61.22 | 45,008 | +0.08(+0.13%) |
Dec 09, 2022 | 61.38 | 61.84 | 60.99 | 61.14 | 38,895 | -0.69(-1.11%) |
Dec 08, 2022 | 62.01 | 62.24 | 61.52 | 61.83 | 34,111 | +0.07(+0.11%) |
Dec 07, 2022 | 63.15 | 63.56 | 61.68 | 61.76 | 62,597 | -1.13(-1.79%) |
Dec 06, 2022 | 62.81 | 63.06 | 62.52 | 62.89 | 50,805 | +0.03(+0.05%) |
Dec 05, 2022 | 62.75 | 63.14 | 62.21 | 62.86 | 45,040 | -0.29(-0.47%) |
Dec 02, 2022 | 62.10 | 63.45 | 62.10 | 63.15 | 37,816 | +0.41(+0.66%) |