Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.68 | 68.75 | 66.28 | 66.33 | 1,161,539 | -1.38(-2.04%) |
Feb 27, 2023 | 66.84 | 67.99 | 66.04 | 67.72 | 801,796 | +1.37(+2.07%) |
Feb 24, 2023 | 63.41 | 66.50 | 63.29 | 66.34 | 902,156 | +1.58(+2.44%) |
Feb 23, 2023 | 63.26 | 65.30 | 62.83 | 64.76 | 1,229,665 | +3.55(+5.80%) |
Feb 22, 2023 | 61.11 | 62.28 | 60.08 | 61.21 | 1,209,132 | +0.23(+0.37%) |
Feb 21, 2023 | 61.62 | 62.82 | 60.97 | 60.99 | 1,254,584 | -1.23(-1.97%) |
Feb 17, 2023 | 64.79 | 65.64 | 62.12 | 62.21 | 1,113,977 | -2.71(-4.17%) |
Feb 16, 2023 | 65.67 | 66.92 | 64.88 | 64.92 | 590,801 | -0.94(-1.43%) |
Feb 15, 2023 | 66.00 | 66.98 | 64.17 | 65.86 | 449,654 | -1.45(-2.16%) |
Feb 14, 2023 | 65.57 | 67.74 | 64.90 | 67.31 | 619,822 | +1.14(+1.72%) |
Feb 13, 2023 | 66.01 | 66.92 | 65.11 | 66.18 | 807,084 | -0.40(-0.59%) |
Feb 10, 2023 | 63.90 | 66.67 | 63.90 | 66.57 | 1,173,688 | +4.04(+6.47%) |
Feb 09, 2023 | 63.84 | 64.03 | 61.91 | 62.53 | 1,203,881 | -1.40(-2.20%) |
Feb 08, 2023 | 65.13 | 65.34 | 63.01 | 63.93 | 754,220 | -0.83(-1.28%) |
Feb 07, 2023 | 62.38 | 64.90 | 61.51 | 64.76 | 864,395 | +3.25(+5.29%) |
Feb 06, 2023 | 62.82 | 63.56 | 60.43 | 61.51 | 1,238,398 | -1.50(-2.38%) |
Feb 03, 2023 | 62.92 | 64.90 | 62.59 | 63.01 | 1,248,894 | +0.16(+0.25%) |
Feb 02, 2023 | 65.09 | 65.92 | 62.68 | 62.85 | 950,724 | -2.10(-3.23%) |
Feb 01, 2023 | 66.72 | 66.72 | 62.81 | 64.95 | 916,442 | -2.00(-2.98%) |
Jan 31, 2023 | 64.94 | 66.96 | 64.47 | 66.95 | 936,850 | +1.79(+2.75%) |
Jan 30, 2023 | 67.68 | 67.85 | 65.11 | 65.16 | 540,564 | -3.65(-5.30%) |
Jan 27, 2023 | 70.12 | 70.18 | 68.44 | 68.80 | 626,434 | -0.98(-1.40%) |
Jan 26, 2023 | 68.84 | 69.94 | 67.60 | 69.78 | 792,069 | +1.80(+2.65%) |
Jan 25, 2023 | 67.71 | 68.32 | 66.11 | 67.98 | 693,682 | +0.11(+0.16%) |
Jan 24, 2023 | 67.87 | 68.11 | 67.01 | 67.88 | 781,148 | +0.12(+0.18%) |
Jan 23, 2023 | 67.54 | 68.61 | 66.84 | 67.76 | 422,970 | +0.91(+1.36%) |
Jan 20, 2023 | 66.73 | 66.95 | 65.59 | 66.85 | 367,662 | +0.56(+0.85%) |
Jan 19, 2023 | 64.51 | 66.78 | 64.30 | 66.28 | 487,053 | +1.31(+2.02%) |
Jan 18, 2023 | 66.59 | 67.64 | 64.85 | 64.97 | 527,857 | -0.84(-1.28%) |
Jan 17, 2023 | 66.67 | 67.14 | 65.58 | 65.81 | 572,603 | -0.03(-0.05%) |
Jan 13, 2023 | 65.38 | 66.22 | 64.54 | 65.84 | 797,102 | +0.45(+0.70%) |
Jan 12, 2023 | 62.99 | 66.43 | 62.99 | 65.38 | 689,923 | +2.72(+4.34%) |
Jan 11, 2023 | 63.35 | 63.59 | 61.98 | 62.67 | 936,248 | +0.50(+0.81%) |
Jan 10, 2023 | 62.10 | 62.69 | 60.86 | 62.16 | 1,145,341 | +0.99(+1.62%) |
Jan 09, 2023 | 61.82 | 62.53 | 60.40 | 61.17 | 808,197 | +0.77(+1.28%) |
Jan 06, 2023 | 60.15 | 61.07 | 59.52 | 60.40 | 766,171 | +1.51(+2.57%) |
Jan 05, 2023 | 58.27 | 59.70 | 56.94 | 58.89 | 1,111,735 | +0.67(+1.15%) |
Jan 04, 2023 | 56.75 | 58.89 | 56.38 | 58.22 | 822,094 | +0.03(+0.05%) |
Jan 03, 2023 | 61.96 | 62.32 | 57.77 | 58.19 | 850,736 | -4.56(-7.26%) |
Dec 30, 2022 | 61.83 | 62.81 | 61.42 | 62.75 | 1,009,477 | +0.39(+0.62%) |
Dec 29, 2022 | 60.54 | 62.58 | 60.53 | 62.36 | 482,677 | +1.13(+1.84%) |
Dec 28, 2022 | 64.09 | 64.09 | 61.13 | 61.23 | 502,615 | -3.00(-4.68%) |
Dec 27, 2022 | 65.24 | 65.38 | 63.75 | 64.24 | 479,917 | -0.38(-0.58%) |
Dec 23, 2022 | 62.95 | 64.68 | 62.47 | 64.61 | 435,501 | +2.74(+4.42%) |
Dec 22, 2022 | 64.45 | 64.45 | 60.66 | 61.88 | 668,398 | -2.26(-3.53%) |
Dec 21, 2022 | 64.06 | 64.42 | 62.89 | 64.14 | 752,980 | +1.85(+2.97%) |
Dec 20, 2022 | 61.35 | 62.67 | 60.46 | 62.29 | 585,391 | +1.09(+1.78%) |
Dec 19, 2022 | 62.55 | 62.55 | 60.24 | 61.20 | 638,989 | -0.22(-0.35%) |
Dec 16, 2022 | 60.78 | 61.72 | 59.86 | 61.42 | 2,746,938 | -1.38(-2.20%) |
Dec 15, 2022 | 62.26 | 62.95 | 61.60 | 62.80 | 834,616 | +0.03(+0.05%) |
Dec 14, 2022 | 63.29 | 63.92 | 61.14 | 62.78 | 1,078,980 | +0.33(+0.53%) |
Dec 13, 2022 | 62.71 | 63.38 | 61.75 | 62.44 | 1,180,521 | +1.58(+2.59%) |
Dec 12, 2022 | 59.21 | 61.39 | 59.02 | 60.87 | 1,442,218 | +0.71(+1.18%) |
Dec 09, 2022 | 62.31 | 63.10 | 60.07 | 60.16 | 1,296,138 | -2.25(-3.60%) |
Dec 08, 2022 | 66.46 | 66.63 | 61.71 | 62.41 | 1,555,766 | -2.24(-3.46%) |
Dec 07, 2022 | 66.04 | 66.48 | 63.91 | 64.64 | 759,446 | -0.52(-0.79%) |
Dec 06, 2022 | 66.55 | 68.16 | 64.23 | 65.16 | 1,236,318 | -1.71(-2.56%) |
Dec 05, 2022 | 71.84 | 72.24 | 66.25 | 66.87 | 926,624 | -3.74(-5.29%) |
Dec 02, 2022 | 69.14 | 71.19 | 69.14 | 70.61 | 735,937 | +1.07(+1.54%) |