Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.68 | 75.77 | 73.54 | 74.75 | 947,852 | +0.68(+0.92%) |
Feb 27, 2023 | 73.66 | 74.43 | 73.18 | 74.07 | 866,713 | +0.73(+1.00%) |
Feb 24, 2023 | 72.75 | 73.83 | 72.25 | 73.34 | 454,402 | -0.41(-0.56%) |
Feb 23, 2023 | 72.92 | 74.12 | 72.92 | 73.75 | 531,254 | +0.63(+0.86%) |
Feb 22, 2023 | 73.64 | 73.64 | 71.93 | 73.12 | 607,911 | -0.07(-0.10%) |
Feb 21, 2023 | 72.67 | 73.72 | 71.72 | 73.19 | 708,426 | -0.46(-0.62%) |
Feb 17, 2023 | 73.82 | 74.37 | 73.02 | 73.65 | 636,364 | -0.35(-0.47%) |
Feb 16, 2023 | 74.12 | 75.12 | 73.61 | 74.00 | 436,142 | -0.63(-0.84%) |
Feb 15, 2023 | 73.25 | 74.98 | 72.77 | 74.63 | 455,867 | +0.86(+1.17%) |
Feb 14, 2023 | 73.00 | 75.41 | 72.66 | 73.77 | 620,984 | +0.33(+0.45%) |
Feb 13, 2023 | 71.60 | 73.84 | 71.41 | 73.44 | 588,155 | +2.12(+2.97%) |
Feb 10, 2023 | 71.91 | 72.85 | 71.24 | 71.32 | 560,921 | -1.50(-2.06%) |
Feb 09, 2023 | 72.62 | 73.00 | 71.55 | 72.82 | 697,125 | +1.25(+1.75%) |
Feb 08, 2023 | 71.81 | 72.15 | 70.45 | 71.57 | 777,724 | -0.46(-0.64%) |
Feb 07, 2023 | 68.45 | 72.20 | 68.45 | 72.03 | 1,247,071 | +3.36(+4.89%) |
Feb 06, 2023 | 69.54 | 70.55 | 67.40 | 68.67 | 1,007,686 | -1.07(-1.53%) |
Feb 03, 2023 | 67.25 | 71.62 | 67.00 | 69.74 | 1,825,807 | +2.45(+3.64%) |
Feb 02, 2023 | 69.26 | 69.30 | 62.35 | 67.29 | 3,588,153 | +8.78(+15.01%) |
Feb 01, 2023 | 57.39 | 58.58 | 56.50 | 58.51 | 1,002,902 | +0.96(+1.67%) |
Jan 31, 2023 | 57.27 | 58.15 | 56.66 | 57.55 | 558,567 | +0.47(+0.82%) |
Jan 30, 2023 | 56.75 | 58.14 | 56.69 | 57.08 | 606,248 | +0.42(+0.74%) |
Jan 27, 2023 | 57.88 | 58.21 | 56.48 | 56.66 | 492,471 | -1.25(-2.16%) |
Jan 26, 2023 | 56.86 | 57.93 | 56.65 | 57.91 | 583,992 | +1.61(+2.86%) |
Jan 25, 2023 | 54.75 | 56.34 | 54.75 | 56.30 | 461,348 | +1.15(+2.09%) |
Jan 24, 2023 | 53.43 | 55.47 | 52.87 | 55.15 | 764,811 | +1.15(+2.13%) |
Jan 23, 2023 | 54.09 | 54.92 | 53.67 | 54.00 | 738,709 | -0.17(-0.31%) |
Jan 20, 2023 | 53.14 | 54.17 | 52.63 | 54.17 | 442,832 | +1.51(+2.87%) |
Jan 19, 2023 | 53.63 | 54.30 | 52.56 | 52.66 | 481,846 | -0.98(-1.83%) |
Jan 18, 2023 | 54.11 | 54.70 | 53.00 | 53.64 | 579,531 | +0.02(+0.04%) |
Jan 17, 2023 | 52.66 | 54.10 | 52.55 | 53.62 | 687,715 | +0.87(+1.65%) |
Jan 13, 2023 | 50.59 | 53.25 | 50.20 | 52.75 | 1,121,495 | +2.76(+5.52%) |
Jan 12, 2023 | 49.24 | 50.62 | 48.10 | 49.99 | 1,278,365 | +0.79(+1.61%) |
Jan 11, 2023 | 51.01 | 51.29 | 48.46 | 49.20 | 2,352,955 | -1.95(-3.81%) |
Jan 10, 2023 | 55.50 | 55.52 | 51.05 | 51.15 | 2,464,958 | -4.61(-8.27%) |
Jan 09, 2023 | 57.95 | 58.49 | 55.60 | 55.76 | 1,949,460 | -2.29(-3.94%) |
Jan 06, 2023 | 56.04 | 58.76 | 55.90 | 58.05 | 1,604,405 | +2.44(+4.39%) |
Jan 05, 2023 | 55.86 | 56.45 | 55.00 | 55.61 | 815,937 | -0.36(-0.64%) |
Jan 04, 2023 | 55.06 | 57.00 | 55.06 | 55.97 | 565,610 | +0.63(+1.14%) |
Jan 03, 2023 | 56.17 | 56.96 | 54.90 | 55.34 | 614,436 | +0.04(+0.07%) |
Dec 30, 2022 | 55.32 | 55.46 | 54.57 | 55.30 | 401,852 | -0.38(-0.68%) |
Dec 29, 2022 | 56.00 | 56.52 | 55.01 | 55.68 | 550,155 | +0.09(+0.16%) |
Dec 28, 2022 | 55.38 | 55.66 | 54.75 | 55.59 | 414,035 | +0.11(+0.20%) |
Dec 27, 2022 | 54.48 | 55.95 | 54.33 | 55.48 | 393,154 | +1.00(+1.84%) |
Dec 23, 2022 | 54.85 | 54.93 | 54.20 | 54.48 | 236,686 | -0.54(-0.98%) |
Dec 22, 2022 | 54.13 | 55.32 | 53.76 | 55.02 | 374,491 | +0.38(+0.70%) |
Dec 21, 2022 | 54.43 | 55.13 | 54.16 | 54.64 | 326,495 | +0.86(+1.60%) |
Dec 20, 2022 | 52.80 | 53.90 | 52.34 | 53.78 | 607,701 | +0.81(+1.53%) |
Dec 19, 2022 | 54.99 | 55.16 | 52.88 | 52.97 | 543,168 | -1.98(-3.60%) |
Dec 16, 2022 | 54.86 | 55.68 | 54.21 | 54.95 | 774,561 | -0.55(-0.99%) |
Dec 15, 2022 | 55.41 | 56.09 | 55.14 | 55.50 | 493,548 | -0.81(-1.44%) |
Dec 14, 2022 | 55.81 | 56.79 | 55.19 | 56.31 | 461,489 | +0.50(+0.90%) |
Dec 13, 2022 | 56.10 | 56.62 | 54.75 | 55.81 | 723,505 | +1.22(+2.23%) |
Dec 12, 2022 | 53.83 | 54.67 | 52.37 | 54.59 | 570,477 | +0.77(+1.43%) |
Dec 09, 2022 | 54.64 | 55.02 | 53.78 | 53.82 | 443,642 | -1.25(-2.27%) |
Dec 08, 2022 | 54.92 | 55.64 | 54.42 | 55.07 | 550,815 | +0.57(+1.05%) |
Dec 07, 2022 | 54.58 | 54.95 | 54.10 | 54.50 | 504,623 | -0.31(-0.57%) |
Dec 06, 2022 | 54.03 | 55.66 | 53.98 | 54.81 | 820,323 | +0.88(+1.63%) |
Dec 05, 2022 | 54.57 | 55.05 | 53.68 | 53.93 | 760,183 | -1.33(-2.41%) |
Dec 02, 2022 | 55.05 | 55.57 | 54.70 | 55.26 | 734,680 | -0.14(-0.25%) |