Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 63.62 | 64.75 | 63.27 | 64.14 | 16,031 | +0.60(+0.95%) |
Feb 27, 2023 | 63.33 | 63.89 | 63.09 | 63.54 | 11,597 | +0.89(+1.43%) |
Feb 24, 2023 | 62.85 | 62.85 | 61.82 | 62.64 | 87,667 | -1.34(-2.10%) |
Feb 23, 2023 | 64.74 | 64.74 | 63.00 | 63.98 | 23,403 | -0.07(-0.11%) |
Feb 22, 2023 | 64.31 | 64.55 | 63.58 | 64.05 | 19,578 | -0.44(-0.68%) |
Feb 21, 2023 | 65.64 | 66.08 | 64.45 | 64.49 | 15,409 | -0.76(-1.16%) |
Feb 17, 2023 | 65.25 | 65.60 | 65.12 | 65.25 | 35,297 | -0.85(-1.28%) |
Feb 16, 2023 | 64.88 | 66.63 | 64.88 | 66.09 | 26,828 | +0.61(+0.93%) |
Feb 15, 2023 | 64.55 | 65.48 | 63.82 | 65.48 | 27,038 | +0.55(+0.85%) |
Feb 14, 2023 | 63.68 | 65.15 | 63.68 | 64.93 | 53,773 | +0.94(+1.47%) |
Feb 13, 2023 | 63.23 | 63.99 | 62.94 | 63.98 | 23,466 | +0.74(+1.17%) |
Feb 10, 2023 | 62.81 | 63.30 | 62.58 | 63.25 | 21,367 | +0.13(+0.20%) |
Feb 09, 2023 | 64.84 | 64.84 | 63.02 | 63.12 | 22,420 | -1.09(-1.69%) |
Feb 08, 2023 | 64.16 | 64.58 | 64.01 | 64.21 | 24,779 | -0.37(-0.57%) |
Feb 07, 2023 | 64.70 | 64.95 | 63.75 | 64.58 | 61,174 | -0.11(-0.17%) |
Feb 06, 2023 | 65.25 | 65.25 | 64.07 | 64.68 | 45,637 | -1.25(-1.90%) |
Feb 03, 2023 | 66.08 | 67.21 | 65.88 | 65.94 | 81,896 | -0.03(-0.04%) |
Feb 02, 2023 | 66.84 | 66.84 | 65.26 | 65.97 | 64,619 | -0.94(-1.41%) |
Feb 01, 2023 | 65.25 | 67.10 | 64.96 | 66.91 | 132,083 | +0.85(+1.29%) |
Jan 31, 2023 | 65.25 | 66.05 | 65.01 | 66.05 | 44,066 | +0.79(+1.21%) |
Jan 30, 2023 | 65.63 | 65.95 | 65.27 | 65.27 | 30,625 | -0.74(-1.12%) |
Jan 27, 2023 | 66.69 | 66.69 | 65.52 | 66.01 | 120,095 | -0.80(-1.19%) |
Jan 26, 2023 | 65.12 | 66.80 | 64.90 | 66.80 | 29,822 | +2.10(+3.25%) |
Jan 25, 2023 | 63.55 | 64.70 | 63.33 | 64.70 | 28,780 | +0.99(+1.55%) |
Jan 24, 2023 | 63.50 | 63.92 | 62.73 | 63.71 | 14,952 | +0.16(+0.24%) |
Jan 23, 2023 | 63.89 | 63.92 | 63.29 | 63.56 | 42,742 | -0.18(-0.29%) |
Jan 20, 2023 | 62.89 | 63.74 | 62.31 | 63.74 | 30,583 | +1.16(+1.85%) |
Jan 19, 2023 | 62.64 | 62.96 | 61.95 | 62.59 | 33,657 | -0.11(-0.17%) |
Jan 18, 2023 | 63.62 | 64.46 | 62.69 | 62.69 | 24,107 | -0.38(-0.60%) |
Jan 17, 2023 | 63.79 | 64.00 | 62.84 | 63.07 | 35,301 | -0.72(-1.13%) |
Jan 13, 2023 | 63.12 | 63.79 | 62.94 | 63.79 | 28,395 | +0.48(+0.75%) |
Jan 12, 2023 | 62.44 | 63.31 | 62.08 | 63.31 | 51,289 | +1.25(+2.02%) |
Jan 11, 2023 | 61.92 | 62.06 | 61.28 | 62.06 | 82,632 | +0.65(+1.06%) |
Jan 10, 2023 | 59.66 | 61.41 | 59.37 | 61.41 | 36,666 | +2.22(+3.76%) |
Jan 09, 2023 | 60.24 | 60.24 | 59.14 | 59.19 | 40,352 | -0.31(-0.52%) |
Jan 06, 2023 | 58.48 | 59.81 | 58.45 | 59.50 | 27,971 | +2.10(+3.66%) |
Jan 05, 2023 | 56.19 | 57.59 | 56.19 | 57.40 | 71,081 | +1.02(+1.81%) |
Jan 04, 2023 | 56.06 | 56.40 | 55.32 | 56.38 | 21,541 | +1.06(+1.91%) |
Jan 03, 2023 | 56.04 | 56.64 | 55.16 | 55.32 | 75,462 | -0.87(-1.56%) |
Dec 30, 2022 | 56.09 | 56.47 | 55.85 | 56.19 | 13,444 | -0.27(-0.48%) |
Dec 29, 2022 | 56.44 | 56.77 | 56.43 | 56.46 | 20,157 | +0.21(+0.38%) |
Dec 28, 2022 | 57.20 | 57.49 | 56.20 | 56.25 | 27,418 | -1.02(-1.78%) |
Dec 27, 2022 | 56.74 | 57.62 | 56.74 | 57.27 | 21,868 | +0.51(+0.91%) |
Dec 23, 2022 | 57.10 | 57.10 | 56.43 | 56.76 | 107,676 | +0.02(+0.03%) |
Dec 22, 2022 | 56.69 | 56.74 | 55.54 | 56.74 | 56,775 | -0.21(-0.38%) |
Dec 21, 2022 | 56.35 | 57.09 | 56.16 | 56.95 | 44,222 | +1.27(+2.29%) |
Dec 20, 2022 | 55.21 | 56.33 | 55.18 | 55.68 | 45,750 | +1.20(+2.21%) |
Dec 19, 2022 | 55.13 | 55.39 | 54.31 | 54.47 | 24,381 | -0.41(-0.75%) |
Dec 16, 2022 | 54.63 | 55.05 | 54.05 | 54.88 | 52,521 | -0.20(-0.37%) |
Dec 15, 2022 | 56.02 | 56.16 | 54.94 | 55.09 | 21,789 | -1.60(-2.82%) |
Dec 14, 2022 | 57.24 | 57.24 | 56.09 | 56.69 | 206,934 | -0.60(-1.05%) |
Dec 13, 2022 | 58.51 | 58.53 | 57.11 | 57.29 | 20,709 | +0.46(+0.81%) |
Dec 12, 2022 | 56.56 | 56.94 | 55.98 | 56.83 | 32,410 | -0.33(-0.58%) |
Dec 09, 2022 | 57.80 | 58.31 | 57.09 | 57.16 | 28,820 | -0.55(-0.96%) |
Dec 08, 2022 | 57.69 | 58.67 | 57.57 | 57.71 | 30,991 | +0.37(+0.64%) |
Dec 07, 2022 | 58.18 | 58.18 | 57.19 | 57.34 | 16,589 | -0.79(-1.35%) |
Dec 06, 2022 | 57.40 | 58.32 | 57.34 | 58.13 | 107,379 | +0.82(+1.44%) |
Dec 05, 2022 | 58.81 | 58.85 | 57.30 | 57.31 | 142,174 | -1.26(-2.15%) |
Dec 02, 2022 | 56.96 | 58.68 | 56.96 | 58.56 | 35,157 | +0.89(+1.54%) |