Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.59 | 60.76 | 57.80 | 60.09 | 806,321 | +1.21(+2.06%) |
Feb 27, 2023 | 58.07 | 60.14 | 57.87 | 58.88 | 642,254 | +1.51(+2.63%) |
Feb 24, 2023 | 57.19 | 57.74 | 56.48 | 57.37 | 373,778 | -0.77(-1.32%) |
Feb 23, 2023 | 57.43 | 58.36 | 56.55 | 58.14 | 379,461 | +1.22(+2.14%) |
Feb 22, 2023 | 57.27 | 57.78 | 56.35 | 56.92 | 553,055 | -0.21(-0.37%) |
Feb 21, 2023 | 56.53 | 57.72 | 55.60 | 57.13 | 742,585 | -0.28(-0.49%) |
Feb 17, 2023 | 57.93 | 58.02 | 56.50 | 57.41 | 495,801 | -0.07(-0.12%) |
Feb 16, 2023 | 56.65 | 58.75 | 55.99 | 57.48 | 387,821 | -0.12(-0.21%) |
Feb 15, 2023 | 57.23 | 58.15 | 56.38 | 57.60 | 429,643 | +0.16(+0.28%) |
Feb 14, 2023 | 57.50 | 58.50 | 56.67 | 57.44 | 399,049 | -0.15(-0.26%) |
Feb 13, 2023 | 56.49 | 57.69 | 55.69 | 57.59 | 407,435 | +1.21(+2.15%) |
Feb 10, 2023 | 56.23 | 56.97 | 55.47 | 56.38 | 378,975 | -0.04(-0.07%) |
Feb 09, 2023 | 57.95 | 58.51 | 56.31 | 56.42 | 823,091 | -0.90(-1.57%) |
Feb 08, 2023 | 58.52 | 59.81 | 56.90 | 57.32 | 408,131 | -1.51(-2.57%) |
Feb 07, 2023 | 57.50 | 58.86 | 56.26 | 58.83 | 530,882 | +1.18(+2.05%) |
Feb 06, 2023 | 59.38 | 60.48 | 57.32 | 57.65 | 652,990 | -2.02(-3.39%) |
Feb 03, 2023 | 61.56 | 61.56 | 58.94 | 59.67 | 679,912 | -2.27(-3.66%) |
Feb 02, 2023 | 61.50 | 63.01 | 60.13 | 61.94 | 769,348 | +0.87(+1.42%) |
Feb 01, 2023 | 61.82 | 62.24 | 59.85 | 61.07 | 506,346 | -0.33(-0.54%) |
Jan 31, 2023 | 61.40 | 62.36 | 60.75 | 61.40 | 504,123 | +0.30(+0.49%) |
Jan 30, 2023 | 61.78 | 62.28 | 60.59 | 61.10 | 269,354 | -1.36(-2.18%) |
Jan 27, 2023 | 62.66 | 63.00 | 61.57 | 62.46 | 260,581 | -0.20(-0.32%) |
Jan 26, 2023 | 62.40 | 63.00 | 61.21 | 62.66 | 453,097 | +1.61(+2.64%) |
Jan 25, 2023 | 59.24 | 61.13 | 58.25 | 61.05 | 403,298 | +1.32(+2.21%) |
Jan 24, 2023 | 60.28 | 60.84 | 59.19 | 59.73 | 363,583 | -0.57(-0.95%) |
Jan 23, 2023 | 61.66 | 62.45 | 59.80 | 60.30 | 687,506 | -1.54(-2.49%) |
Jan 20, 2023 | 63.39 | 63.39 | 59.59 | 61.84 | 715,708 | -0.18(-0.29%) |
Jan 19, 2023 | 65.99 | 65.99 | 60.12 | 62.02 | 1,166,735 | -4.10(-6.20%) |
Jan 18, 2023 | 67.81 | 68.22 | 64.77 | 66.12 | 546,369 | -1.22(-1.81%) |
Jan 17, 2023 | 64.52 | 67.94 | 63.72 | 67.34 | 560,135 | +2.46(+3.79%) |
Jan 13, 2023 | 64.50 | 67.52 | 63.89 | 64.88 | 888,127 | +0.15(+0.23%) |
Jan 12, 2023 | 61.61 | 64.81 | 60.55 | 64.73 | 1,095,847 | +2.97(+4.81%) |
Jan 11, 2023 | 61.45 | 64.13 | 59.06 | 61.76 | 2,890,283 | +5.92(+10.60%) |
Jan 10, 2023 | 55.23 | 56.70 | 55.21 | 55.84 | 967,218 | +0.81(+1.47%) |
Jan 09, 2023 | 60.18 | 60.18 | 54.57 | 55.03 | 1,404,226 | -4.62(-7.75%) |
Jan 06, 2023 | 60.27 | 60.70 | 58.48 | 59.65 | 829,173 | -0.20(-0.33%) |
Jan 05, 2023 | 60.28 | 61.60 | 59.50 | 59.85 | 871,820 | -0.89(-1.47%) |
Jan 04, 2023 | 60.12 | 60.74 | 58.85 | 60.74 | 702,625 | +1.10(+1.84%) |
Jan 03, 2023 | 63.61 | 63.96 | 58.95 | 59.64 | 893,130 | -2.89(-4.62%) |
Dec 30, 2022 | 62.17 | 63.01 | 61.70 | 62.53 | 402,738 | -0.49(-0.78%) |
Dec 29, 2022 | 62.23 | 64.20 | 61.84 | 63.02 | 564,655 | +1.49(+2.42%) |
Dec 28, 2022 | 61.69 | 62.84 | 61.02 | 61.53 | 397,970 | +0.14(+0.23%) |
Dec 27, 2022 | 63.00 | 63.63 | 61.30 | 61.39 | 291,907 | -1.48(-2.35%) |
Dec 23, 2022 | 64.20 | 64.83 | 61.95 | 62.87 | 448,461 | -1.32(-2.06%) |
Dec 22, 2022 | 63.33 | 64.32 | 63.07 | 64.19 | 351,100 | +0.50(+0.79%) |
Dec 21, 2022 | 61.88 | 64.48 | 61.75 | 63.69 | 470,504 | +2.08(+3.38%) |
Dec 20, 2022 | 59.73 | 62.16 | 59.03 | 61.61 | 742,582 | +1.39(+2.31%) |
Dec 19, 2022 | 59.57 | 61.40 | 58.11 | 60.22 | 818,653 | +0.41(+0.69%) |
Dec 16, 2022 | 58.76 | 60.10 | 57.09 | 59.81 | 1,240,419 | +0.25(+0.42%) |
Dec 15, 2022 | 63.45 | 64.19 | 59.38 | 59.56 | 1,544,336 | -4.84(-7.52%) |
Dec 14, 2022 | 67.52 | 68.92 | 62.57 | 64.40 | 984,302 | -2.85(-4.24%) |
Dec 13, 2022 | 67.42 | 68.93 | 65.83 | 67.25 | 398,696 | +2.05(+3.14%) |
Dec 12, 2022 | 64.97 | 66.48 | 63.95 | 65.20 | 434,441 | +0.77(+1.20%) |
Dec 09, 2022 | 65.63 | 66.02 | 63.35 | 64.43 | 553,932 | -1.46(-2.22%) |
Dec 08, 2022 | 66.47 | 68.32 | 64.81 | 65.89 | 334,675 | -0.07(-0.11%) |
Dec 07, 2022 | 65.42 | 67.03 | 64.78 | 65.96 | 381,117 | +0.43(+0.66%) |
Dec 06, 2022 | 67.34 | 67.89 | 64.89 | 65.53 | 279,739 | -1.94(-2.88%) |
Dec 05, 2022 | 69.74 | 70.09 | 66.90 | 67.47 | 388,548 | -2.87(-4.08%) |
Dec 02, 2022 | 69.94 | 71.68 | 66.50 | 70.34 | 440,554 | -0.53(-0.75%) |