Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.00 | 68.00 | 63.73 | 64.60 | 1,533,694 | +0.59(+0.92%) |
Feb 27, 2023 | 64.10 | 64.77 | 63.49 | 64.01 | 1,369,193 | +0.72(+1.14%) |
Feb 24, 2023 | 63.76 | 64.26 | 63.19 | 63.29 | 1,063,082 | -1.79(-2.75%) |
Feb 23, 2023 | 65.29 | 65.50 | 64.43 | 65.08 | 601,301 | +0.27(+0.42%) |
Feb 22, 2023 | 64.19 | 65.10 | 63.56 | 64.81 | 582,905 | +0.76(+1.19%) |
Feb 21, 2023 | 64.64 | 65.25 | 63.50 | 64.05 | 693,567 | -1.60(-2.44%) |
Feb 17, 2023 | 65.80 | 66.20 | 64.95 | 65.65 | 652,320 | +0.09(+0.14%) |
Feb 16, 2023 | 65.58 | 67.39 | 65.50 | 65.56 | 659,472 | -0.79(-1.19%) |
Feb 15, 2023 | 66.35 | 67.00 | 65.84 | 66.35 | 516,594 | -0.31(-0.47%) |
Feb 14, 2023 | 65.68 | 67.00 | 65.21 | 66.66 | 438,928 | +0.61(+0.92%) |
Feb 13, 2023 | 65.52 | 66.12 | 64.81 | 66.05 | 494,469 | +0.33(+0.50%) |
Feb 10, 2023 | 64.76 | 65.97 | 64.48 | 65.72 | 863,709 | +0.43(+0.66%) |
Feb 09, 2023 | 66.43 | 66.88 | 65.25 | 65.29 | 817,240 | +0.17(+0.26%) |
Feb 08, 2023 | 65.32 | 66.21 | 64.72 | 65.12 | 625,660 | -0.67(-1.02%) |
Feb 07, 2023 | 62.50 | 65.95 | 62.45 | 65.79 | 691,306 | +3.02(+4.81%) |
Feb 06, 2023 | 63.34 | 64.10 | 62.52 | 62.77 | 437,596 | -1.24(-1.94%) |
Feb 03, 2023 | 63.29 | 64.56 | 63.29 | 64.01 | 589,079 | -0.16(-0.25%) |
Feb 02, 2023 | 63.98 | 65.09 | 63.47 | 64.17 | 662,282 | +0.94(+1.49%) |
Feb 01, 2023 | 62.23 | 63.70 | 61.50 | 63.23 | 511,867 | +0.84(+1.35%) |
Jan 31, 2023 | 61.10 | 62.73 | 60.70 | 62.39 | 1,277,110 | +1.59(+2.62%) |
Jan 30, 2023 | 62.01 | 62.26 | 60.68 | 60.80 | 921,968 | -1.90(-3.03%) |
Jan 27, 2023 | 61.38 | 63.08 | 61.38 | 62.70 | 405,430 | +0.88(+1.42%) |
Jan 26, 2023 | 61.93 | 62.13 | 60.62 | 61.82 | 417,744 | +0.32(+0.52%) |
Jan 25, 2023 | 60.29 | 61.50 | 59.70 | 61.50 | 418,764 | +0.72(+1.18%) |
Jan 24, 2023 | 61.90 | 63.30 | 60.53 | 60.78 | 454,061 | -0.82(-1.33%) |
Jan 23, 2023 | 59.19 | 61.78 | 59.12 | 61.60 | 741,823 | +2.53(+4.28%) |
Jan 20, 2023 | 58.26 | 59.28 | 57.42 | 59.07 | 556,341 | +1.37(+2.37%) |
Jan 19, 2023 | 56.91 | 57.97 | 55.77 | 57.70 | 648,892 | +0.08(+0.14%) |
Jan 18, 2023 | 58.67 | 59.08 | 57.45 | 57.62 | 902,756 | -0.84(-1.44%) |
Jan 17, 2023 | 57.99 | 58.93 | 57.81 | 58.46 | 499,052 | +0.12(+0.21%) |
Jan 13, 2023 | 56.39 | 59.24 | 56.39 | 58.34 | 574,061 | +1.30(+2.28%) |
Jan 12, 2023 | 55.97 | 57.51 | 55.84 | 57.04 | 668,231 | +1.27(+2.28%) |
Jan 11, 2023 | 58.21 | 58.27 | 55.41 | 55.77 | 1,678,748 | -2.20(-3.80%) |
Jan 10, 2023 | 57.27 | 58.76 | 57.07 | 57.97 | 738,907 | +0.01(+0.02%) |
Jan 09, 2023 | 60.00 | 60.00 | 57.78 | 57.96 | 920,192 | -1.88(-3.14%) |
Jan 06, 2023 | 58.04 | 59.87 | 57.38 | 59.84 | 685,406 | +2.74(+4.80%) |
Jan 05, 2023 | 56.67 | 57.33 | 56.23 | 57.10 | 516,485 | +0.02(+0.04%) |
Jan 04, 2023 | 55.35 | 57.31 | 54.86 | 57.08 | 588,226 | +2.51(+4.60%) |
Jan 03, 2023 | 54.20 | 54.59 | 53.37 | 54.57 | 767,759 | +1.06(+1.98%) |
Dec 30, 2022 | 51.77 | 53.67 | 51.66 | 53.51 | 488,339 | +1.00(+1.90%) |
Dec 29, 2022 | 51.53 | 52.58 | 51.08 | 52.51 | 547,324 | +1.63(+3.20%) |
Dec 28, 2022 | 53.17 | 53.39 | 50.79 | 50.88 | 527,181 | -2.14(-4.04%) |
Dec 27, 2022 | 54.48 | 54.48 | 52.97 | 53.02 | 736,926 | -1.28(-2.36%) |
Dec 23, 2022 | 52.33 | 54.30 | 51.93 | 54.30 | 605,899 | +2.01(+3.84%) |
Dec 22, 2022 | 53.63 | 54.19 | 50.81 | 52.29 | 625,513 | -1.87(-3.45%) |
Dec 21, 2022 | 53.29 | 54.50 | 53.27 | 54.16 | 683,801 | +1.53(+2.91%) |
Dec 20, 2022 | 52.10 | 53.37 | 52.10 | 52.63 | 789,777 | +0.21(+0.40%) |
Dec 19, 2022 | 54.34 | 54.50 | 52.40 | 52.42 | 1,096,679 | -1.80(-3.32%) |
Dec 16, 2022 | 53.48 | 54.50 | 53.22 | 54.22 | 1,143,013 | +0.06(+0.11%) |
Dec 15, 2022 | 53.40 | 54.30 | 52.80 | 54.16 | 900,538 | +0.05(+0.09%) |
Dec 14, 2022 | 54.43 | 55.09 | 53.43 | 54.11 | 711,188 | -0.60(-1.10%) |
Dec 13, 2022 | 55.97 | 56.50 | 54.50 | 54.71 | 704,827 | +0.72(+1.33%) |
Dec 12, 2022 | 52.66 | 54.03 | 51.79 | 53.99 | 615,236 | +1.27(+2.41%) |
Dec 09, 2022 | 53.20 | 53.50 | 52.09 | 52.72 | 729,939 | -0.67(-1.25%) |
Dec 08, 2022 | 53.36 | 54.03 | 52.75 | 53.39 | 453,338 | +0.54(+1.02%) |
Dec 07, 2022 | 54.51 | 54.83 | 52.75 | 52.85 | 533,552 | -2.23(-4.05%) |
Dec 06, 2022 | 55.60 | 56.48 | 54.65 | 55.08 | 647,680 | -0.46(-0.83%) |
Dec 05, 2022 | 55.85 | 56.32 | 54.96 | 55.54 | 788,333 | -1.10(-1.94%) |
Dec 02, 2022 | 56.02 | 57.03 | 55.50 | 56.64 | 534,796 | -0.22(-0.39%) |