Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.05 | 74.29 | 72.74 | 72.97 | 386,902 | -0.33(-0.45%) |
Feb 27, 2023 | 72.69 | 73.70 | 72.47 | 73.30 | 409,033 | +0.90(+1.24%) |
Feb 24, 2023 | 72.75 | 73.09 | 71.27 | 72.40 | 308,328 | -1.26(-1.71%) |
Feb 23, 2023 | 73.61 | 74.50 | 73.15 | 73.66 | 528,938 | +0.12(+0.16%) |
Feb 22, 2023 | 74.00 | 74.88 | 73.34 | 73.54 | 335,258 | -0.09(-0.12%) |
Feb 21, 2023 | 73.87 | 74.67 | 73.02 | 73.63 | 599,758 | -1.86(-2.46%) |
Feb 17, 2023 | 75.07 | 75.52 | 74.04 | 75.49 | 571,593 | +0.14(+0.19%) |
Feb 16, 2023 | 76.04 | 77.33 | 75.23 | 75.35 | 780,874 | -2.43(-3.12%) |
Feb 15, 2023 | 77.11 | 78.74 | 76.62 | 77.78 | 726,098 | +0.45(+0.58%) |
Feb 14, 2023 | 77.00 | 78.40 | 76.35 | 77.33 | 1,401,116 | +0.21(+0.27%) |
Feb 13, 2023 | 76.08 | 77.18 | 75.11 | 77.12 | 590,206 | +1.66(+2.20%) |
Feb 10, 2023 | 75.74 | 76.21 | 73.65 | 75.46 | 954,032 | -0.76(-1.00%) |
Feb 09, 2023 | 78.01 | 78.79 | 75.90 | 76.22 | 1,086,505 | -0.28(-0.37%) |
Feb 08, 2023 | 77.50 | 80.88 | 75.31 | 76.50 | 3,867,031 | +11.92(+18.46%) |
Feb 07, 2023 | 63.56 | 64.84 | 62.39 | 64.58 | 698,226 | +0.94(+1.48%) |
Feb 06, 2023 | 64.17 | 65.00 | 62.81 | 63.64 | 455,001 | -1.03(-1.59%) |
Feb 03, 2023 | 63.58 | 66.13 | 63.58 | 64.67 | 573,683 | -1.45(-2.19%) |
Feb 02, 2023 | 66.54 | 67.60 | 65.51 | 66.12 | 343,845 | +1.58(+2.45%) |
Feb 01, 2023 | 61.42 | 64.55 | 61.15 | 64.54 | 694,412 | +3.49(+5.72%) |
Jan 31, 2023 | 60.89 | 62.34 | 60.78 | 61.05 | 463,838 | +0.54(+0.89%) |
Jan 30, 2023 | 60.98 | 61.77 | 60.06 | 60.51 | 305,803 | -0.86(-1.40%) |
Jan 27, 2023 | 59.75 | 61.53 | 59.54 | 61.37 | 271,906 | +1.59(+2.66%) |
Jan 26, 2023 | 58.46 | 59.85 | 58.16 | 59.78 | 299,272 | +1.85(+3.19%) |
Jan 25, 2023 | 57.07 | 58.08 | 55.87 | 57.93 | 335,073 | -0.45(-0.77%) |
Jan 24, 2023 | 58.16 | 59.98 | 58.16 | 58.38 | 323,210 | -0.77(-1.30%) |
Jan 23, 2023 | 58.06 | 59.16 | 57.39 | 59.15 | 1,568,532 | +1.23(+2.12%) |
Jan 20, 2023 | 56.93 | 59.24 | 56.93 | 57.92 | 537,140 | +1.22(+2.15%) |
Jan 19, 2023 | 57.49 | 58.15 | 56.63 | 56.70 | 241,438 | -1.37(-2.36%) |
Jan 18, 2023 | 59.84 | 60.92 | 58.00 | 58.07 | 229,955 | -0.99(-1.68%) |
Jan 17, 2023 | 57.56 | 59.51 | 57.37 | 59.06 | 447,399 | +1.23(+2.13%) |
Jan 13, 2023 | 57.75 | 59.21 | 57.67 | 57.83 | 480,055 | -0.63(-1.08%) |
Jan 12, 2023 | 57.39 | 58.46 | 55.93 | 58.46 | 214,254 | +1.45(+2.54%) |
Jan 11, 2023 | 55.36 | 57.18 | 55.21 | 57.01 | 291,359 | +1.97(+3.58%) |
Jan 10, 2023 | 54.83 | 55.27 | 53.66 | 55.04 | 246,657 | -0.62(-1.11%) |
Jan 09, 2023 | 54.24 | 56.79 | 54.21 | 55.66 | 458,088 | +1.05(+1.92%) |
Jan 06, 2023 | 55.33 | 55.75 | 53.42 | 54.61 | 233,212 | -0.16(-0.29%) |
Jan 05, 2023 | 56.42 | 56.42 | 54.05 | 54.77 | 468,649 | -2.48(-4.33%) |
Jan 04, 2023 | 56.84 | 57.60 | 55.56 | 57.25 | 360,323 | +1.10(+1.96%) |
Jan 03, 2023 | 57.21 | 57.80 | 54.96 | 56.15 | 510,246 | -0.30(-0.53%) |
Dec 30, 2022 | 54.62 | 56.72 | 54.31 | 56.45 | 465,742 | +0.83(+1.49%) |
Dec 29, 2022 | 54.50 | 55.92 | 54.12 | 55.62 | 337,025 | +1.57(+2.90%) |
Dec 28, 2022 | 54.63 | 55.10 | 53.22 | 54.05 | 376,786 | -0.92(-1.67%) |
Dec 27, 2022 | 55.86 | 56.08 | 54.46 | 54.97 | 242,329 | -1.31(-2.33%) |
Dec 23, 2022 | 56.71 | 56.71 | 55.38 | 56.28 | 277,819 | -0.57(-1.00%) |
Dec 22, 2022 | 56.80 | 56.99 | 55.49 | 56.85 | 287,293 | -0.65(-1.13%) |
Dec 21, 2022 | 57.70 | 58.03 | 56.62 | 57.50 | 232,167 | -0.07(-0.12%) |
Dec 20, 2022 | 57.03 | 57.92 | 56.59 | 57.57 | 263,315 | -0.03(-0.05%) |
Dec 19, 2022 | 59.08 | 59.08 | 57.19 | 57.60 | 310,497 | -1.80(-3.03%) |
Dec 16, 2022 | 60.61 | 60.91 | 59.11 | 59.40 | 517,396 | -1.43(-2.35%) |
Dec 15, 2022 | 61.18 | 62.12 | 60.55 | 60.83 | 702,827 | -1.72(-2.75%) |
Dec 14, 2022 | 61.00 | 63.74 | 61.00 | 62.55 | 723,427 | +1.79(+2.95%) |
Dec 13, 2022 | 61.65 | 62.52 | 60.14 | 60.76 | 595,873 | +1.75(+2.97%) |
Dec 12, 2022 | 57.94 | 60.07 | 57.94 | 59.01 | 881,651 | +1.31(+2.27%) |
Dec 09, 2022 | 58.01 | 58.49 | 57.70 | 57.70 | 417,748 | -0.38(-0.65%) |
Dec 08, 2022 | 57.34 | 58.89 | 56.91 | 58.08 | 750,701 | +1.09(+1.91%) |
Dec 07, 2022 | 54.25 | 57.92 | 54.01 | 56.99 | 812,404 | +3.22(+5.99%) |
Dec 06, 2022 | 55.37 | 55.69 | 53.21 | 53.77 | 540,184 | -1.52(-2.75%) |
Dec 05, 2022 | 56.76 | 57.44 | 54.02 | 55.29 | 484,442 | -2.02(-3.52%) |
Dec 02, 2022 | 57.47 | 58.03 | 56.58 | 57.31 | 292,863 | -0.87(-1.50%) |