Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.64 | 68.71 | 66.25 | 66.30 | 1,162,186 | -1.38(-2.04%) |
Feb 27, 2023 | 66.80 | 67.96 | 66.00 | 67.68 | 802,242 | +1.37(+2.07%) |
Feb 24, 2023 | 63.37 | 66.46 | 63.25 | 66.31 | 902,658 | +1.58(+2.44%) |
Feb 23, 2023 | 63.22 | 65.26 | 62.80 | 64.73 | 1,230,349 | +3.55(+5.80%) |
Feb 22, 2023 | 61.08 | 62.25 | 60.04 | 61.18 | 1,209,805 | +0.23(+0.37%) |
Feb 21, 2023 | 61.58 | 62.79 | 60.93 | 60.95 | 1,255,282 | -1.22(-1.97%) |
Feb 17, 2023 | 64.76 | 65.61 | 62.09 | 62.18 | 1,114,597 | -2.71(-4.17%) |
Feb 16, 2023 | 65.63 | 66.88 | 64.84 | 64.88 | 591,129 | -0.94(-1.43%) |
Feb 15, 2023 | 65.96 | 66.94 | 64.13 | 65.82 | 449,904 | -1.45(-2.16%) |
Feb 14, 2023 | 65.54 | 67.70 | 64.86 | 67.27 | 620,167 | +1.14(+1.72%) |
Feb 13, 2023 | 65.97 | 66.88 | 65.07 | 66.14 | 807,534 | -0.40(-0.59%) |
Feb 10, 2023 | 63.87 | 66.63 | 63.87 | 66.53 | 1,174,341 | +4.04(+6.47%) |
Feb 09, 2023 | 63.81 | 63.99 | 61.87 | 62.49 | 1,204,551 | -1.40(-2.20%) |
Feb 08, 2023 | 65.09 | 65.30 | 62.98 | 63.90 | 754,639 | -0.83(-1.28%) |
Feb 07, 2023 | 62.34 | 64.86 | 61.48 | 64.73 | 864,876 | +3.25(+5.29%) |
Feb 06, 2023 | 62.79 | 63.52 | 60.40 | 61.48 | 1,239,087 | -1.50(-2.38%) |
Feb 03, 2023 | 62.89 | 64.86 | 62.55 | 62.98 | 1,249,589 | +0.16(+0.25%) |
Feb 02, 2023 | 65.05 | 65.88 | 62.64 | 62.82 | 951,253 | -2.09(-3.23%) |
Feb 01, 2023 | 66.68 | 66.68 | 62.78 | 64.91 | 916,952 | -2.00(-2.98%) |
Jan 31, 2023 | 64.90 | 66.92 | 64.43 | 66.91 | 937,371 | +1.79(+2.75%) |
Jan 30, 2023 | 67.64 | 67.81 | 65.07 | 65.12 | 540,865 | -3.65(-5.30%) |
Jan 27, 2023 | 70.08 | 70.14 | 68.40 | 68.77 | 626,782 | -0.98(-1.40%) |
Jan 26, 2023 | 68.81 | 69.90 | 67.56 | 69.74 | 792,509 | +1.80(+2.65%) |
Jan 25, 2023 | 67.67 | 68.28 | 66.07 | 67.95 | 694,068 | +0.11(+0.16%) |
Jan 24, 2023 | 67.83 | 68.07 | 66.97 | 67.84 | 781,583 | +0.12(+0.18%) |
Jan 23, 2023 | 67.50 | 68.57 | 66.80 | 67.72 | 423,206 | +0.91(+1.36%) |
Jan 20, 2023 | 66.69 | 66.91 | 65.56 | 66.81 | 367,867 | +0.56(+0.85%) |
Jan 19, 2023 | 64.48 | 66.74 | 64.26 | 66.25 | 487,324 | +1.31(+2.02%) |
Jan 18, 2023 | 66.55 | 67.60 | 64.81 | 64.93 | 528,151 | -0.84(-1.28%) |
Jan 17, 2023 | 66.63 | 67.11 | 65.54 | 65.77 | 572,922 | -0.03(-0.05%) |
Jan 13, 2023 | 65.35 | 66.19 | 64.51 | 65.80 | 797,545 | +0.45(+0.70%) |
Jan 12, 2023 | 62.96 | 66.40 | 62.96 | 65.35 | 690,306 | +2.72(+4.34%) |
Jan 11, 2023 | 63.31 | 63.55 | 61.95 | 62.63 | 936,769 | +0.50(+0.81%) |
Jan 10, 2023 | 62.07 | 62.66 | 60.83 | 62.13 | 1,145,978 | +0.99(+1.62%) |
Jan 09, 2023 | 61.78 | 62.49 | 60.37 | 61.14 | 808,647 | +0.77(+1.28%) |
Jan 06, 2023 | 60.11 | 61.03 | 59.49 | 60.37 | 766,597 | +1.51(+2.57%) |
Jan 05, 2023 | 58.24 | 59.67 | 56.91 | 58.86 | 1,112,354 | +0.67(+1.15%) |
Jan 04, 2023 | 56.71 | 58.86 | 56.35 | 58.19 | 822,552 | +0.03(+0.05%) |
Jan 03, 2023 | 61.93 | 62.29 | 57.74 | 58.16 | 851,209 | -4.55(-7.26%) |
Dec 30, 2022 | 61.79 | 62.78 | 61.39 | 62.71 | 1,010,038 | +0.39(+0.62%) |
Dec 29, 2022 | 60.51 | 62.54 | 60.49 | 62.33 | 482,946 | +1.13(+1.84%) |
Dec 28, 2022 | 64.05 | 64.05 | 61.10 | 61.20 | 502,895 | -3.00(-4.68%) |
Dec 27, 2022 | 65.20 | 65.34 | 63.72 | 64.20 | 480,184 | -0.38(-0.58%) |
Dec 23, 2022 | 62.92 | 64.65 | 62.43 | 64.58 | 435,744 | +2.74(+4.42%) |
Dec 22, 2022 | 64.41 | 64.41 | 60.63 | 61.84 | 668,769 | -2.26(-3.53%) |
Dec 21, 2022 | 64.02 | 64.38 | 62.86 | 64.10 | 753,399 | +1.85(+2.97%) |
Dec 20, 2022 | 61.32 | 62.63 | 60.43 | 62.26 | 585,717 | +1.09(+1.78%) |
Dec 19, 2022 | 62.51 | 62.51 | 60.21 | 61.17 | 639,345 | -0.22(-0.35%) |
Dec 16, 2022 | 60.74 | 61.68 | 59.83 | 61.39 | 2,748,467 | -1.38(-2.20%) |
Dec 15, 2022 | 62.23 | 62.92 | 61.56 | 62.77 | 835,081 | +0.03(+0.05%) |
Dec 14, 2022 | 63.26 | 63.89 | 61.11 | 62.74 | 1,079,580 | +0.33(+0.53%) |
Dec 13, 2022 | 62.67 | 63.34 | 61.72 | 62.41 | 1,181,178 | +1.58(+2.59%) |
Dec 12, 2022 | 59.18 | 61.36 | 58.99 | 60.83 | 1,443,021 | +0.71(+1.18%) |
Dec 09, 2022 | 62.27 | 63.06 | 60.04 | 60.12 | 1,296,860 | -2.25(-3.60%) |
Dec 08, 2022 | 66.43 | 66.59 | 61.68 | 62.37 | 1,556,632 | -2.24(-3.46%) |
Dec 07, 2022 | 66.00 | 66.45 | 63.88 | 64.61 | 759,869 | -0.52(-0.79%) |
Dec 06, 2022 | 66.51 | 68.12 | 64.19 | 65.12 | 1,237,006 | -1.71(-2.56%) |
Dec 05, 2022 | 71.80 | 72.20 | 66.21 | 66.84 | 927,140 | -3.73(-5.29%) |
Dec 02, 2022 | 69.10 | 71.15 | 69.10 | 70.57 | 736,346 | +1.07(+1.54%) |