Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 64.36 | 64.41 | 62.87 | 62.88 | 715,344 | -1.77(-2.73%) |
Feb 27, 2023 | 65.72 | 65.84 | 64.63 | 64.65 | 197,641 | -0.10(-0.15%) |
Feb 24, 2023 | 64.21 | 64.96 | 63.99 | 64.75 | 399,956 | -0.35(-0.55%) |
Feb 23, 2023 | 65.17 | 65.97 | 64.06 | 65.10 | 454,837 | -1.02(-1.54%) |
Feb 22, 2023 | 62.62 | 67.15 | 62.62 | 66.12 | 568,391 | +3.85(+6.18%) |
Feb 21, 2023 | 66.00 | 66.37 | 62.21 | 62.27 | 534,237 | -5.59(-8.23%) |
Feb 17, 2023 | 69.07 | 69.07 | 67.08 | 67.86 | 267,884 | -1.22(-1.76%) |
Feb 16, 2023 | 68.44 | 69.63 | 67.91 | 69.07 | 229,844 | -0.67(-0.96%) |
Feb 15, 2023 | 68.63 | 70.11 | 67.80 | 69.75 | 210,816 | +0.64(+0.92%) |
Feb 14, 2023 | 69.37 | 69.73 | 67.97 | 69.11 | 299,480 | -0.81(-1.16%) |
Feb 13, 2023 | 69.01 | 70.10 | 68.48 | 69.92 | 143,375 | +1.20(+1.74%) |
Feb 10, 2023 | 68.21 | 68.76 | 67.63 | 68.72 | 233,941 | +0.22(+0.32%) |
Feb 09, 2023 | 70.24 | 70.70 | 68.48 | 68.50 | 225,552 | -0.97(-1.40%) |
Feb 08, 2023 | 70.46 | 70.56 | 69.09 | 69.47 | 165,824 | -1.23(-1.75%) |
Feb 07, 2023 | 69.39 | 70.72 | 68.77 | 70.71 | 197,822 | +0.95(+1.37%) |
Feb 06, 2023 | 70.57 | 70.85 | 68.96 | 69.76 | 187,365 | -1.44(-2.03%) |
Feb 03, 2023 | 70.82 | 72.32 | 70.82 | 71.20 | 246,973 | -0.56(-0.78%) |
Feb 02, 2023 | 70.33 | 72.53 | 70.33 | 71.76 | 268,275 | +1.95(+2.80%) |
Feb 01, 2023 | 67.80 | 70.72 | 67.43 | 69.81 | 254,181 | +1.73(+2.55%) |
Jan 31, 2023 | 66.13 | 68.10 | 66.13 | 68.08 | 243,097 | +2.44(+3.72%) |
Jan 30, 2023 | 66.21 | 67.09 | 65.63 | 65.63 | 157,877 | -1.23(-1.85%) |
Jan 27, 2023 | 66.70 | 67.56 | 66.63 | 66.87 | 161,397 | +0.21(+0.31%) |
Jan 26, 2023 | 66.54 | 67.36 | 65.22 | 66.66 | 226,250 | +0.68(+1.03%) |
Jan 25, 2023 | 64.38 | 66.07 | 63.48 | 65.98 | 173,168 | +1.38(+2.14%) |
Jan 24, 2023 | 64.15 | 65.29 | 63.53 | 64.60 | 229,866 | +0.60(+0.94%) |
Jan 23, 2023 | 63.09 | 65.23 | 62.98 | 64.00 | 226,476 | +1.22(+1.94%) |
Jan 20, 2023 | 62.26 | 62.82 | 61.07 | 62.78 | 370,661 | +1.13(+1.83%) |
Jan 19, 2023 | 62.47 | 62.47 | 61.00 | 61.66 | 195,741 | -1.13(-1.79%) |
Jan 18, 2023 | 63.19 | 64.90 | 62.28 | 62.78 | 224,024 | -0.33(-0.52%) |
Jan 17, 2023 | 64.17 | 64.36 | 63.09 | 63.11 | 140,061 | -1.08(-1.68%) |
Jan 13, 2023 | 63.92 | 64.67 | 63.92 | 64.19 | 195,580 | -0.41(-0.63%) |
Jan 12, 2023 | 64.47 | 64.70 | 63.30 | 64.60 | 191,272 | +0.69(+1.08%) |
Jan 11, 2023 | 61.99 | 63.93 | 61.99 | 63.91 | 218,516 | +2.03(+3.29%) |
Jan 10, 2023 | 60.82 | 62.07 | 60.17 | 61.87 | 250,342 | +1.02(+1.67%) |
Jan 09, 2023 | 62.45 | 62.87 | 60.32 | 60.86 | 390,528 | -1.24(-2.00%) |
Jan 06, 2023 | 61.90 | 62.66 | 61.11 | 62.10 | 231,435 | +0.99(+1.62%) |
Jan 05, 2023 | 62.57 | 62.57 | 60.66 | 61.11 | 349,852 | -2.20(-3.47%) |
Jan 04, 2023 | 64.41 | 65.11 | 62.79 | 63.31 | 276,042 | -0.36(-0.57%) |
Jan 03, 2023 | 63.03 | 64.66 | 62.69 | 63.67 | 286,639 | +1.32(+2.11%) |
Dec 30, 2022 | 62.94 | 63.27 | 61.96 | 62.36 | 209,628 | -1.50(-2.35%) |
Dec 29, 2022 | 62.80 | 64.21 | 62.70 | 63.85 | 172,820 | +1.64(+2.64%) |
Dec 28, 2022 | 64.56 | 64.63 | 62.20 | 62.21 | 134,087 | -2.32(-3.60%) |
Dec 27, 2022 | 64.40 | 65.41 | 64.07 | 64.53 | 104,309 | +0.14(+0.21%) |
Dec 23, 2022 | 63.96 | 64.44 | 63.67 | 64.40 | 182,921 | +0.45(+0.71%) |
Dec 22, 2022 | 64.43 | 64.43 | 62.50 | 63.94 | 186,071 | -1.23(-1.89%) |
Dec 21, 2022 | 65.32 | 65.94 | 64.97 | 65.18 | 190,078 | +0.42(+0.64%) |
Dec 20, 2022 | 63.88 | 65.04 | 63.64 | 64.76 | 285,138 | +0.48(+0.75%) |
Dec 19, 2022 | 64.65 | 65.67 | 63.85 | 64.28 | 313,849 | -0.14(-0.21%) |
Dec 16, 2022 | 64.85 | 65.63 | 64.16 | 64.42 | 1,338,576 | -0.96(-1.47%) |
Dec 15, 2022 | 64.40 | 65.48 | 63.36 | 65.38 | 333,392 | +0.00(+0.00%) |
Dec 14, 2022 | 65.83 | 66.29 | 64.69 | 65.38 | 346,831 | -0.69(-1.04%) |
Dec 13, 2022 | 68.29 | 68.49 | 65.88 | 66.07 | 336,550 | +0.20(+0.30%) |
Dec 12, 2022 | 65.02 | 66.50 | 64.05 | 65.87 | 280,587 | +0.87(+1.34%) |
Dec 09, 2022 | 65.70 | 66.43 | 64.82 | 65.00 | 187,067 | -1.13(-1.70%) |
Dec 08, 2022 | 65.77 | 66.93 | 64.97 | 66.12 | 238,928 | +0.83(+1.27%) |
Dec 07, 2022 | 62.81 | 65.58 | 62.81 | 65.30 | 239,392 | +2.16(+3.42%) |
Dec 06, 2022 | 64.24 | 64.73 | 61.83 | 63.14 | 369,173 | -0.94(-1.47%) |
Dec 05, 2022 | 65.30 | 65.30 | 63.26 | 64.08 | 287,893 | -2.37(-3.57%) |
Dec 02, 2022 | 65.94 | 67.26 | 65.71 | 66.45 | 203,128 | -0.62(-0.92%) |