Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 64.42 | 64.46 | 62.93 | 62.93 | 714,731 | -1.77(-2.73%) |
Feb 27, 2023 | 65.78 | 65.90 | 64.68 | 64.70 | 197,472 | -0.10(-0.15%) |
Feb 24, 2023 | 64.26 | 65.02 | 64.05 | 64.80 | 399,614 | -0.36(-0.55%) |
Feb 23, 2023 | 65.23 | 66.02 | 64.12 | 65.16 | 454,447 | -1.02(-1.54%) |
Feb 22, 2023 | 62.67 | 67.21 | 62.67 | 66.18 | 567,904 | +3.85(+6.18%) |
Feb 21, 2023 | 66.06 | 66.42 | 62.26 | 62.32 | 533,780 | -5.59(-8.23%) |
Feb 17, 2023 | 69.13 | 69.13 | 67.13 | 67.92 | 267,654 | -1.22(-1.76%) |
Feb 16, 2023 | 68.50 | 69.69 | 67.97 | 69.13 | 229,647 | -0.67(-0.96%) |
Feb 15, 2023 | 68.69 | 70.17 | 67.86 | 69.81 | 210,635 | +0.64(+0.92%) |
Feb 14, 2023 | 69.43 | 69.79 | 68.03 | 69.17 | 299,224 | -0.81(-1.16%) |
Feb 13, 2023 | 69.07 | 70.16 | 68.53 | 69.98 | 143,252 | +1.20(+1.74%) |
Feb 10, 2023 | 68.27 | 68.82 | 67.69 | 68.78 | 233,741 | +0.22(+0.32%) |
Feb 09, 2023 | 70.30 | 70.76 | 68.53 | 68.56 | 225,359 | -0.97(-1.40%) |
Feb 08, 2023 | 70.52 | 70.62 | 69.15 | 69.53 | 165,683 | -1.24(-1.75%) |
Feb 07, 2023 | 69.45 | 70.78 | 68.82 | 70.77 | 197,653 | +0.95(+1.37%) |
Feb 06, 2023 | 70.63 | 70.91 | 69.02 | 69.82 | 187,205 | -1.45(-2.03%) |
Feb 03, 2023 | 70.88 | 72.38 | 70.88 | 71.26 | 246,761 | -0.56(-0.78%) |
Feb 02, 2023 | 70.39 | 72.60 | 70.39 | 71.82 | 268,045 | +1.95(+2.80%) |
Feb 01, 2023 | 67.86 | 70.78 | 67.49 | 69.87 | 253,963 | +1.74(+2.55%) |
Jan 31, 2023 | 66.19 | 68.16 | 66.19 | 68.13 | 242,889 | +2.44(+3.72%) |
Jan 30, 2023 | 66.26 | 67.14 | 65.69 | 65.69 | 157,741 | -1.24(-1.85%) |
Jan 27, 2023 | 66.75 | 67.62 | 66.69 | 66.93 | 161,259 | +0.21(+0.31%) |
Jan 26, 2023 | 66.60 | 67.42 | 65.28 | 66.72 | 226,056 | +0.68(+1.03%) |
Jan 25, 2023 | 64.44 | 66.13 | 63.54 | 66.03 | 173,019 | +1.38(+2.14%) |
Jan 24, 2023 | 64.21 | 65.34 | 63.58 | 64.65 | 229,669 | +0.60(+0.94%) |
Jan 23, 2023 | 63.14 | 65.29 | 63.03 | 64.05 | 226,282 | +1.22(+1.94%) |
Jan 20, 2023 | 62.31 | 62.87 | 61.12 | 62.84 | 370,344 | +1.13(+1.83%) |
Jan 19, 2023 | 62.53 | 62.53 | 61.05 | 61.71 | 195,573 | -1.13(-1.79%) |
Jan 18, 2023 | 63.24 | 64.95 | 62.33 | 62.84 | 223,833 | -0.33(-0.52%) |
Jan 17, 2023 | 64.23 | 64.41 | 63.14 | 63.16 | 139,941 | -1.08(-1.68%) |
Jan 13, 2023 | 63.97 | 64.73 | 63.97 | 64.24 | 195,412 | -0.41(-0.63%) |
Jan 12, 2023 | 64.53 | 64.75 | 63.35 | 64.65 | 191,108 | +0.69(+1.08%) |
Jan 11, 2023 | 62.05 | 63.98 | 62.05 | 63.96 | 218,329 | +2.04(+3.29%) |
Jan 10, 2023 | 60.87 | 62.13 | 60.22 | 61.93 | 250,127 | +1.02(+1.67%) |
Jan 09, 2023 | 62.50 | 62.93 | 60.37 | 60.91 | 390,193 | -1.25(-2.00%) |
Jan 06, 2023 | 61.95 | 62.72 | 61.16 | 62.15 | 231,237 | +0.99(+1.62%) |
Jan 05, 2023 | 62.63 | 62.63 | 60.71 | 61.16 | 349,553 | -2.20(-3.47%) |
Jan 04, 2023 | 64.46 | 65.17 | 62.84 | 63.36 | 275,806 | -0.36(-0.57%) |
Jan 03, 2023 | 63.08 | 64.72 | 62.74 | 63.73 | 286,394 | +1.32(+2.11%) |
Dec 30, 2022 | 62.99 | 63.33 | 62.01 | 62.41 | 209,448 | -1.50(-2.35%) |
Dec 29, 2022 | 62.85 | 64.26 | 62.75 | 63.91 | 172,672 | +1.65(+2.64%) |
Dec 28, 2022 | 64.62 | 64.69 | 62.25 | 62.26 | 133,972 | -2.33(-3.60%) |
Dec 27, 2022 | 64.45 | 65.46 | 64.13 | 64.59 | 104,219 | +0.14(+0.21%) |
Dec 23, 2022 | 64.02 | 64.50 | 63.73 | 64.45 | 182,764 | +0.45(+0.71%) |
Dec 22, 2022 | 64.49 | 64.49 | 62.55 | 64.00 | 185,912 | -1.24(-1.89%) |
Dec 21, 2022 | 65.37 | 66.00 | 65.03 | 65.24 | 189,915 | +0.42(+0.65%) |
Dec 20, 2022 | 63.94 | 65.10 | 63.70 | 64.82 | 284,894 | +0.48(+0.75%) |
Dec 19, 2022 | 64.71 | 65.73 | 63.91 | 64.34 | 313,580 | -0.14(-0.21%) |
Dec 16, 2022 | 64.91 | 65.69 | 64.22 | 64.47 | 1,337,430 | -0.96(-1.47%) |
Dec 15, 2022 | 64.45 | 65.53 | 63.42 | 65.44 | 333,106 | +0.00(+0.00%) |
Dec 14, 2022 | 65.89 | 66.34 | 64.74 | 65.44 | 346,534 | -0.69(-1.04%) |
Dec 13, 2022 | 68.35 | 68.55 | 65.93 | 66.13 | 336,262 | +0.20(+0.30%) |
Dec 12, 2022 | 65.07 | 66.56 | 64.11 | 65.93 | 280,347 | +0.87(+1.34%) |
Dec 09, 2022 | 65.75 | 66.49 | 64.87 | 65.05 | 186,907 | -1.13(-1.70%) |
Dec 08, 2022 | 65.83 | 66.99 | 65.03 | 66.18 | 238,723 | +0.83(+1.27%) |
Dec 07, 2022 | 62.86 | 65.64 | 62.86 | 65.35 | 239,187 | +2.16(+3.42%) |
Dec 06, 2022 | 64.30 | 64.78 | 61.88 | 63.19 | 368,857 | -0.95(-1.47%) |
Dec 05, 2022 | 65.35 | 65.35 | 63.32 | 64.14 | 287,646 | -2.37(-3.57%) |
Dec 02, 2022 | 66.00 | 67.32 | 65.76 | 66.51 | 202,954 | -0.62(-0.92%) |