Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 61.67 | 63.53 | 61.50 | 62.69 | 312,307 | +1.16(+1.89%) |
Feb 27, 2023 | 62.23 | 62.65 | 61.10 | 61.53 | 307,495 | -0.03(-0.05%) |
Feb 24, 2023 | 62.16 | 62.55 | 60.59 | 61.56 | 297,023 | -1.52(-2.41%) |
Feb 23, 2023 | 61.90 | 63.16 | 61.07 | 63.08 | 393,444 | +1.76(+2.87%) |
Feb 22, 2023 | 60.22 | 61.37 | 59.58 | 61.32 | 351,154 | +1.30(+2.17%) |
Feb 21, 2023 | 60.88 | 61.94 | 58.40 | 60.02 | 509,188 | -1.39(-2.26%) |
Feb 17, 2023 | 61.70 | 62.23 | 60.02 | 61.41 | 318,710 | -0.32(-0.52%) |
Feb 16, 2023 | 62.77 | 63.11 | 61.73 | 61.73 | 269,564 | -1.46(-2.31%) |
Feb 15, 2023 | 62.92 | 63.76 | 61.96 | 63.19 | 288,331 | +0.00(+0.00%) |
Feb 14, 2023 | 61.80 | 63.85 | 61.06 | 63.19 | 312,833 | +1.25(+2.02%) |
Feb 13, 2023 | 61.31 | 62.28 | 60.15 | 61.94 | 276,896 | +0.89(+1.46%) |
Feb 10, 2023 | 61.25 | 62.25 | 60.40 | 61.05 | 318,929 | -0.23(-0.38%) |
Feb 09, 2023 | 64.05 | 64.40 | 60.50 | 61.28 | 433,777 | -2.34(-3.68%) |
Feb 08, 2023 | 65.00 | 67.24 | 63.17 | 63.62 | 436,812 | -1.17(-1.81%) |
Feb 07, 2023 | 63.34 | 64.88 | 60.95 | 64.79 | 720,659 | +1.09(+1.71%) |
Feb 06, 2023 | 61.78 | 65.96 | 60.29 | 63.70 | 879,427 | +1.68(+2.71%) |
Feb 03, 2023 | 60.05 | 66.00 | 60.00 | 62.02 | 2,246,583 | -8.70(-12.30%) |
Feb 02, 2023 | 72.06 | 72.74 | 68.97 | 70.72 | 895,721 | -0.06(-0.08%) |
Feb 01, 2023 | 71.46 | 71.71 | 68.73 | 70.78 | 602,499 | -0.68(-0.95%) |
Jan 31, 2023 | 71.01 | 72.58 | 69.88 | 71.46 | 447,714 | +0.75(+1.06%) |
Jan 30, 2023 | 68.79 | 73.04 | 68.79 | 70.71 | 658,611 | +1.55(+2.24%) |
Jan 27, 2023 | 69.00 | 70.30 | 67.88 | 69.16 | 529,377 | +0.16(+0.23%) |
Jan 26, 2023 | 76.62 | 78.58 | 68.73 | 69.00 | 879,936 | -6.73(-8.89%) |
Jan 25, 2023 | 74.10 | 76.08 | 71.80 | 75.73 | 302,346 | +1.32(+1.77%) |
Jan 24, 2023 | 76.24 | 77.13 | 73.81 | 74.41 | 365,843 | -1.74(-2.28%) |
Jan 23, 2023 | 73.87 | 76.47 | 73.51 | 76.15 | 485,350 | +2.75(+3.75%) |
Jan 20, 2023 | 72.84 | 73.81 | 71.30 | 73.40 | 424,731 | +1.03(+1.42%) |
Jan 19, 2023 | 75.11 | 75.11 | 72.36 | 72.37 | 342,351 | -3.14(-4.16%) |
Jan 18, 2023 | 79.12 | 79.60 | 74.50 | 75.51 | 480,480 | -3.33(-4.22%) |
Jan 17, 2023 | 82.26 | 84.22 | 77.61 | 78.84 | 631,349 | -2.96(-3.62%) |
Jan 13, 2023 | 81.88 | 83.50 | 81.22 | 81.80 | 396,188 | -1.58(-1.89%) |
Jan 12, 2023 | 83.53 | 87.08 | 80.58 | 83.38 | 754,053 | +0.96(+1.16%) |
Jan 11, 2023 | 94.75 | 95.40 | 79.49 | 82.42 | 1,240,936 | -12.06(-12.76%) |
Jan 10, 2023 | 99.15 | 99.96 | 94.20 | 94.48 | 216,070 | -4.47(-4.52%) |
Jan 09, 2023 | 98.03 | 100.00 | 96.42 | 98.95 | 220,481 | +2.84(+2.95%) |
Jan 06, 2023 | 94.20 | 96.47 | 92.72 | 96.11 | 166,332 | +2.96(+3.18%) |
Jan 05, 2023 | 93.98 | 94.27 | 92.51 | 93.15 | 233,904 | -1.02(-1.08%) |
Jan 04, 2023 | 95.20 | 98.85 | 93.61 | 94.17 | 395,045 | +2.79(+3.05%) |
Jan 03, 2023 | 94.22 | 96.74 | 90.54 | 91.38 | 174,106 | -2.76(-2.93%) |
Dec 30, 2022 | 93.07 | 94.94 | 92.76 | 94.14 | 106,177 | +0.02(+0.02%) |
Dec 29, 2022 | 93.32 | 95.05 | 93.28 | 94.12 | 97,262 | +1.56(+1.69%) |
Dec 28, 2022 | 93.29 | 94.70 | 91.05 | 92.56 | 144,461 | -0.44(-0.47%) |
Dec 27, 2022 | 96.07 | 97.00 | 92.55 | 93.00 | 171,609 | -2.45(-2.57%) |
Dec 23, 2022 | 95.73 | 96.42 | 94.20 | 95.45 | 92,332 | -0.07(-0.07%) |
Dec 22, 2022 | 97.50 | 97.50 | 93.29 | 95.52 | 153,853 | -2.27(-2.32%) |
Dec 21, 2022 | 98.38 | 100.12 | 96.75 | 97.79 | 183,459 | +0.04(+0.04%) |
Dec 20, 2022 | 93.50 | 98.94 | 92.51 | 97.75 | 277,655 | +3.49(+3.70%) |
Dec 19, 2022 | 99.00 | 99.00 | 93.25 | 94.26 | 284,886 | -4.81(-4.86%) |
Dec 16, 2022 | 99.43 | 100.31 | 95.11 | 99.07 | 587,081 | -1.29(-1.29%) |
Dec 15, 2022 | 106.83 | 109.74 | 100.01 | 100.36 | 531,816 | -5.29(-5.01%) |
Dec 14, 2022 | 104.32 | 107.71 | 103.50 | 105.65 | 230,819 | +1.29(+1.24%) |
Dec 13, 2022 | 111.03 | 111.03 | 104.06 | 104.36 | 275,573 | -2.19(-2.06%) |
Dec 12, 2022 | 104.14 | 106.60 | 103.40 | 106.55 | 225,635 | +3.39(+3.29%) |
Dec 09, 2022 | 105.16 | 105.93 | 102.33 | 103.16 | 254,231 | -2.99(-2.82%) |
Dec 08, 2022 | 105.07 | 111.04 | 103.95 | 106.15 | 595,280 | +2.64(+2.55%) |
Dec 07, 2022 | 103.16 | 105.55 | 101.85 | 103.51 | 1,052,305 | -6.86(-6.22%) |
Dec 06, 2022 | 112.67 | 114.54 | 108.68 | 110.37 | 263,298 | -1.64(-1.46%) |
Dec 05, 2022 | 121.00 | 121.00 | 109.37 | 112.01 | 408,437 | -9.81(-8.05%) |
Dec 02, 2022 | 124.00 | 129.30 | 121.09 | 121.82 | 342,091 | -4.07(-3.23%) |