Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.34 | 66.03 | 64.50 | 64.90 | 293,688 | +0.93(+1.45%) |
Feb 27, 2023 | 61.94 | 64.95 | 60.70 | 63.97 | 395,977 | +2.32(+3.76%) |
Feb 24, 2023 | 62.69 | 63.30 | 60.59 | 61.65 | 421,331 | -2.86(-4.43%) |
Feb 23, 2023 | 63.56 | 64.77 | 62.50 | 64.51 | 298,646 | +1.36(+2.15%) |
Feb 22, 2023 | 63.01 | 64.15 | 61.77 | 63.15 | 490,478 | -0.45(-0.71%) |
Feb 21, 2023 | 65.00 | 65.79 | 61.50 | 63.60 | 737,652 | -0.88(-1.36%) |
Feb 17, 2023 | 72.23 | 72.23 | 62.15 | 64.48 | 1,506,258 | -8.98(-12.22%) |
Feb 16, 2023 | 72.74 | 76.78 | 71.82 | 73.46 | 761,768 | +0.95(+1.31%) |
Feb 15, 2023 | 69.35 | 72.60 | 68.37 | 72.51 | 485,709 | +2.67(+3.82%) |
Feb 14, 2023 | 66.00 | 69.92 | 65.34 | 69.84 | 625,421 | +3.43(+5.16%) |
Feb 13, 2023 | 65.45 | 66.93 | 64.51 | 66.41 | 282,650 | +0.96(+1.47%) |
Feb 10, 2023 | 67.35 | 67.52 | 64.00 | 65.45 | 332,675 | -2.49(-3.66%) |
Feb 09, 2023 | 68.69 | 69.86 | 67.25 | 67.94 | 348,452 | +0.63(+0.94%) |
Feb 08, 2023 | 68.93 | 69.91 | 67.29 | 67.31 | 454,662 | -1.56(-2.27%) |
Feb 07, 2023 | 68.63 | 69.30 | 66.56 | 68.87 | 421,625 | +0.44(+0.64%) |
Feb 06, 2023 | 68.47 | 70.20 | 66.43 | 68.43 | 443,549 | -0.04(-0.06%) |
Feb 03, 2023 | 68.16 | 70.39 | 67.79 | 68.47 | 325,949 | -1.19(-1.71%) |
Feb 02, 2023 | 68.52 | 70.40 | 66.78 | 69.66 | 498,254 | +2.05(+3.03%) |
Feb 01, 2023 | 68.44 | 68.55 | 65.15 | 67.61 | 383,467 | -1.03(-1.50%) |
Jan 31, 2023 | 65.11 | 69.85 | 63.60 | 68.64 | 857,559 | +3.16(+4.83%) |
Jan 30, 2023 | 66.80 | 67.50 | 65.03 | 65.48 | 428,643 | -1.36(-2.03%) |
Jan 27, 2023 | 67.27 | 68.25 | 65.48 | 66.84 | 487,466 | -1.04(-1.53%) |
Jan 26, 2023 | 70.00 | 71.40 | 67.27 | 67.88 | 619,478 | -1.18(-1.71%) |
Jan 25, 2023 | 64.40 | 69.50 | 63.63 | 69.06 | 642,178 | +3.49(+5.32%) |
Jan 24, 2023 | 64.33 | 67.21 | 63.80 | 65.57 | 493,523 | +0.10(+0.15%) |
Jan 23, 2023 | 63.10 | 65.61 | 62.90 | 65.47 | 526,229 | +2.91(+4.65%) |
Jan 20, 2023 | 59.47 | 63.19 | 58.74 | 62.56 | 468,501 | +3.62(+6.14%) |
Jan 19, 2023 | 56.58 | 59.57 | 56.32 | 58.94 | 286,356 | +0.87(+1.50%) |
Jan 18, 2023 | 61.30 | 63.29 | 57.97 | 58.07 | 389,555 | -1.74(-2.91%) |
Jan 17, 2023 | 59.80 | 60.75 | 58.44 | 59.81 | 326,978 | -0.87(-1.43%) |
Jan 13, 2023 | 59.49 | 61.27 | 56.04 | 60.68 | 603,865 | -0.48(-0.78%) |
Jan 12, 2023 | 58.85 | 61.36 | 57.00 | 61.16 | 569,459 | +3.31(+5.72%) |
Jan 11, 2023 | 54.62 | 58.88 | 54.55 | 57.85 | 634,788 | +3.67(+6.77%) |
Jan 10, 2023 | 51.90 | 54.32 | 51.30 | 54.18 | 397,902 | +1.64(+3.12%) |
Jan 09, 2023 | 52.71 | 53.89 | 51.36 | 52.54 | 405,477 | +0.86(+1.66%) |
Jan 06, 2023 | 49.64 | 51.96 | 48.00 | 51.68 | 444,168 | +3.25(+6.71%) |
Jan 05, 2023 | 49.21 | 50.00 | 47.90 | 48.43 | 379,611 | -0.68(-1.38%) |
Jan 04, 2023 | 44.63 | 49.37 | 44.00 | 49.11 | 723,986 | +6.29(+14.69%) |
Jan 03, 2023 | 46.40 | 46.65 | 41.59 | 42.82 | 940,001 | -1.20(-2.73%) |
Dec 30, 2022 | 43.10 | 44.82 | 42.63 | 44.02 | 216,524 | +0.41(+0.94%) |
Dec 29, 2022 | 42.48 | 43.92 | 42.06 | 43.61 | 284,524 | +1.97(+4.73%) |
Dec 28, 2022 | 42.54 | 43.27 | 41.02 | 41.64 | 452,628 | -0.75(-1.77%) |
Dec 27, 2022 | 44.94 | 44.94 | 42.18 | 42.39 | 404,466 | -2.47(-5.51%) |
Dec 23, 2022 | 44.44 | 44.92 | 43.46 | 44.86 | 230,886 | +0.71(+1.61%) |
Dec 22, 2022 | 45.91 | 46.43 | 43.49 | 44.15 | 432,730 | -2.08(-4.50%) |
Dec 21, 2022 | 47.39 | 47.39 | 44.41 | 46.23 | 553,005 | -0.55(-1.18%) |
Dec 20, 2022 | 48.02 | 49.29 | 46.71 | 46.78 | 360,813 | -1.24(-2.58%) |
Dec 19, 2022 | 51.61 | 51.75 | 47.61 | 48.02 | 413,704 | -3.45(-6.70%) |
Dec 16, 2022 | 51.75 | 52.41 | 50.29 | 51.47 | 624,265 | -1.14(-2.17%) |
Dec 15, 2022 | 53.31 | 53.83 | 51.79 | 52.61 | 466,766 | -2.45(-4.45%) |
Dec 14, 2022 | 55.91 | 56.48 | 54.02 | 55.06 | 319,461 | -1.14(-2.03%) |
Dec 13, 2022 | 59.50 | 59.75 | 55.54 | 56.20 | 346,294 | -0.30(-0.53%) |
Dec 12, 2022 | 55.97 | 57.73 | 55.17 | 56.50 | 318,568 | +0.49(+0.87%) |
Dec 09, 2022 | 57.52 | 59.08 | 55.84 | 56.01 | 429,478 | -2.45(-4.19%) |
Dec 08, 2022 | 58.83 | 60.00 | 57.32 | 58.46 | 521,052 | +1.15(+2.01%) |
Dec 07, 2022 | 54.94 | 58.70 | 54.66 | 57.31 | 518,831 | +2.66(+4.87%) |
Dec 06, 2022 | 56.67 | 57.18 | 52.69 | 54.65 | 485,048 | -1.93(-3.41%) |
Dec 05, 2022 | 60.20 | 61.40 | 56.50 | 56.58 | 451,451 | -3.94(-6.51%) |
Dec 02, 2022 | 56.43 | 61.26 | 54.70 | 60.52 | 750,592 | +5.55(+10.10%) |