Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.19 | 63.31 | 59.90 | 62.49 | 3,405,267 | +2.51(+4.18%) |
Feb 27, 2023 | 60.70 | 61.08 | 59.84 | 59.98 | 3,184,700 | -0.03(-0.05%) |
Feb 24, 2023 | 60.20 | 60.54 | 57.95 | 60.01 | 4,608,618 | -2.37(-3.80%) |
Feb 23, 2023 | 64.96 | 65.13 | 61.90 | 62.38 | 5,128,330 | -0.92(-1.45%) |
Feb 22, 2023 | 63.22 | 64.06 | 61.80 | 63.30 | 3,227,318 | +0.39(+0.62%) |
Feb 21, 2023 | 63.01 | 64.85 | 62.15 | 62.91 | 4,986,165 | -2.10(-3.23%) |
Feb 17, 2023 | 65.99 | 66.07 | 63.75 | 65.01 | 5,187,207 | -1.82(-2.72%) |
Feb 16, 2023 | 66.94 | 69.77 | 65.18 | 66.83 | 6,063,456 | +1.02(+1.55%) |
Feb 15, 2023 | 62.04 | 65.90 | 61.70 | 65.81 | 4,427,264 | +1.58(+2.46%) |
Feb 14, 2023 | 64.45 | 65.52 | 62.95 | 64.23 | 3,480,491 | -0.79(-1.22%) |
Feb 13, 2023 | 63.66 | 65.42 | 63.22 | 65.02 | 2,312,831 | +1.02(+1.59%) |
Feb 10, 2023 | 66.00 | 66.44 | 63.80 | 64.00 | 3,504,370 | -3.32(-4.93%) |
Feb 09, 2023 | 69.70 | 71.18 | 66.52 | 67.32 | 2,928,065 | -1.03(-1.51%) |
Feb 08, 2023 | 67.53 | 69.65 | 67.24 | 68.35 | 2,893,593 | -0.19(-0.28%) |
Feb 07, 2023 | 66.77 | 68.85 | 65.67 | 68.54 | 3,316,570 | +2.28(+3.44%) |
Feb 06, 2023 | 69.00 | 69.54 | 65.48 | 66.26 | 4,327,424 | -4.21(-5.97%) |
Feb 03, 2023 | 70.01 | 73.21 | 69.72 | 70.47 | 4,002,682 | -2.04(-2.81%) |
Feb 02, 2023 | 72.00 | 74.68 | 69.80 | 72.51 | 7,365,847 | +3.56(+5.16%) |
Feb 01, 2023 | 65.00 | 69.12 | 64.41 | 68.95 | 4,443,872 | +4.50(+6.98%) |
Jan 31, 2023 | 64.87 | 65.88 | 63.82 | 64.45 | 3,430,873 | -0.16(-0.25%) |
Jan 30, 2023 | 66.78 | 66.78 | 64.14 | 64.61 | 4,355,309 | -3.94(-5.75%) |
Jan 27, 2023 | 66.68 | 69.41 | 66.20 | 68.55 | 5,069,445 | +1.55(+2.31%) |
Jan 26, 2023 | 67.80 | 68.76 | 65.36 | 67.00 | 3,509,597 | +2.74(+4.26%) |
Jan 25, 2023 | 63.89 | 64.93 | 61.36 | 64.26 | 4,377,294 | +0.26(+0.41%) |
Jan 24, 2023 | 65.90 | 66.59 | 63.35 | 64.00 | 4,005,436 | -2.73(-4.09%) |
Jan 23, 2023 | 67.00 | 67.08 | 64.69 | 66.73 | 4,826,982 | +0.87(+1.32%) |
Jan 20, 2023 | 63.04 | 68.65 | 62.56 | 65.86 | 11,628,581 | +4.54(+7.40%) |
Jan 19, 2023 | 61.45 | 62.66 | 60.74 | 61.32 | 3,020,483 | -0.73(-1.18%) |
Jan 18, 2023 | 64.02 | 65.45 | 61.07 | 62.05 | 5,662,394 | -0.14(-0.23%) |
Jan 17, 2023 | 60.28 | 63.10 | 60.01 | 62.19 | 4,967,608 | +2.07(+3.44%) |
Jan 13, 2023 | 57.93 | 60.45 | 57.52 | 60.12 | 4,336,157 | +1.74(+2.98%) |
Jan 12, 2023 | 57.98 | 58.39 | 54.66 | 58.38 | 3,829,929 | +1.57(+2.76%) |
Jan 11, 2023 | 54.36 | 56.85 | 53.06 | 56.81 | 3,932,665 | +2.60(+4.80%) |
Jan 10, 2023 | 52.99 | 54.34 | 51.27 | 54.21 | 4,842,183 | +1.17(+2.21%) |
Jan 09, 2023 | 56.55 | 56.95 | 53.01 | 53.04 | 6,295,582 | -2.65(-4.76%) |
Jan 06, 2023 | 55.60 | 56.17 | 53.70 | 55.69 | 3,135,215 | -0.15(-0.27%) |
Jan 05, 2023 | 55.88 | 56.25 | 54.32 | 55.84 | 2,937,595 | +0.17(+0.31%) |
Jan 04, 2023 | 54.72 | 55.87 | 53.69 | 55.67 | 4,059,454 | +2.69(+5.08%) |
Jan 03, 2023 | 53.15 | 54.51 | 51.15 | 52.98 | 4,710,227 | +0.95(+1.83%) |
Dec 30, 2022 | 52.00 | 52.80 | 51.15 | 52.03 | 3,309,050 | -0.78(-1.48%) |
Dec 29, 2022 | 48.75 | 53.16 | 47.75 | 52.81 | 6,243,891 | +3.89(+7.95%) |
Dec 28, 2022 | 50.06 | 50.69 | 48.27 | 48.92 | 2,940,795 | -1.33(-2.65%) |
Dec 27, 2022 | 48.52 | 50.42 | 47.58 | 50.25 | 2,925,083 | +0.33(+0.66%) |
Dec 23, 2022 | 50.00 | 50.29 | 48.03 | 49.92 | 3,498,115 | -0.31(-0.62%) |
Dec 22, 2022 | 52.71 | 53.49 | 48.44 | 50.23 | 4,385,428 | -2.21(-4.21%) |
Dec 21, 2022 | 50.90 | 53.11 | 49.67 | 52.44 | 4,768,615 | +1.42(+2.78%) |
Dec 20, 2022 | 52.36 | 53.36 | 50.22 | 51.02 | 4,795,214 | -2.00(-3.77%) |
Dec 19, 2022 | 53.80 | 54.98 | 52.07 | 53.02 | 6,297,050 | -0.67(-1.25%) |
Dec 16, 2022 | 60.00 | 60.11 | 53.01 | 53.69 | 10,194,581 | -7.36(-12.06%) |
Dec 15, 2022 | 62.44 | 64.38 | 60.91 | 61.05 | 4,201,822 | -3.93(-6.05%) |
Dec 14, 2022 | 64.14 | 66.10 | 63.30 | 64.98 | 3,780,550 | +1.46(+2.30%) |
Dec 13, 2022 | 66.50 | 68.77 | 62.53 | 63.52 | 5,836,368 | +1.25(+2.01%) |
Dec 12, 2022 | 60.65 | 62.36 | 60.01 | 62.27 | 3,066,667 | +1.62(+2.67%) |
Dec 09, 2022 | 61.24 | 63.15 | 60.45 | 60.65 | 4,340,435 | -0.43(-0.70%) |
Dec 08, 2022 | 59.14 | 61.16 | 57.93 | 61.08 | 5,020,758 | +2.98(+5.13%) |
Dec 07, 2022 | 57.97 | 60.00 | 57.36 | 58.10 | 3,329,535 | -1.66(-2.78%) |
Dec 06, 2022 | 59.17 | 60.21 | 58.20 | 59.76 | 3,268,735 | +0.74(+1.25%) |
Dec 05, 2022 | 62.00 | 63.40 | 58.20 | 59.02 | 6,001,726 | -2.36(-3.84%) |
Dec 02, 2022 | 59.30 | 63.07 | 58.81 | 61.38 | 4,337,965 | +0.23(+0.38%) |