Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.39 | 60.34 | 58.39 | 59.80 | 757,748 | -0.23(-0.38%) |
Feb 27, 2023 | 60.84 | 60.84 | 59.56 | 60.03 | 325,706 | -0.04(-0.07%) |
Feb 24, 2023 | 60.06 | 60.27 | 59.34 | 60.07 | 308,489 | -1.06(-1.73%) |
Feb 23, 2023 | 60.82 | 61.32 | 60.33 | 61.13 | 343,557 | +0.83(+1.38%) |
Feb 22, 2023 | 61.21 | 61.79 | 59.67 | 60.30 | 452,310 | -0.73(-1.20%) |
Feb 21, 2023 | 62.62 | 62.86 | 60.92 | 61.03 | 327,121 | -2.69(-4.22%) |
Feb 17, 2023 | 64.50 | 64.58 | 63.42 | 63.72 | 210,705 | -0.80(-1.24%) |
Feb 16, 2023 | 64.71 | 65.90 | 64.20 | 64.52 | 292,521 | -1.33(-2.01%) |
Feb 15, 2023 | 64.69 | 66.21 | 64.67 | 65.85 | 186,652 | +0.35(+0.53%) |
Feb 14, 2023 | 64.99 | 65.86 | 64.25 | 65.50 | 198,964 | +0.16(+0.24%) |
Feb 13, 2023 | 64.77 | 65.48 | 64.30 | 65.34 | 252,137 | +0.69(+1.07%) |
Feb 10, 2023 | 64.76 | 65.78 | 63.73 | 64.65 | 556,301 | -0.39(-0.61%) |
Feb 09, 2023 | 66.81 | 66.94 | 64.80 | 65.04 | 346,476 | -0.95(-1.43%) |
Feb 08, 2023 | 64.96 | 66.08 | 64.59 | 65.99 | 380,423 | +0.63(+0.97%) |
Feb 07, 2023 | 63.24 | 65.69 | 62.98 | 65.36 | 533,735 | +1.62(+2.54%) |
Feb 06, 2023 | 63.89 | 64.93 | 63.31 | 63.74 | 516,462 | -1.62(-2.47%) |
Feb 03, 2023 | 68.78 | 68.79 | 64.92 | 65.36 | 1,259,166 | -6.17(-8.63%) |
Feb 02, 2023 | 68.72 | 72.75 | 68.54 | 71.53 | 935,132 | +3.54(+5.21%) |
Feb 01, 2023 | 66.03 | 68.63 | 65.91 | 67.99 | 472,210 | +1.52(+2.28%) |
Jan 31, 2023 | 65.49 | 66.63 | 65.34 | 66.47 | 306,820 | +1.44(+2.21%) |
Jan 30, 2023 | 64.72 | 65.38 | 64.20 | 65.03 | 391,174 | -0.01(-0.02%) |
Jan 27, 2023 | 64.92 | 65.53 | 64.42 | 65.04 | 276,431 | +0.12(+0.18%) |
Jan 26, 2023 | 63.84 | 64.94 | 62.95 | 64.93 | 259,741 | +1.57(+2.47%) |
Jan 25, 2023 | 62.79 | 63.53 | 62.46 | 63.36 | 268,884 | +0.10(+0.16%) |
Jan 24, 2023 | 64.75 | 65.00 | 63.21 | 63.26 | 233,719 | -1.40(-2.17%) |
Jan 23, 2023 | 63.88 | 65.09 | 63.58 | 64.66 | 234,971 | +0.81(+1.27%) |
Jan 20, 2023 | 62.05 | 64.47 | 61.43 | 63.85 | 537,131 | +2.14(+3.47%) |
Jan 19, 2023 | 62.04 | 62.66 | 61.00 | 61.71 | 359,058 | -1.05(-1.67%) |
Jan 18, 2023 | 63.07 | 64.33 | 62.57 | 62.76 | 304,390 | -0.53(-0.84%) |
Jan 17, 2023 | 62.12 | 63.90 | 62.12 | 63.29 | 313,225 | +1.08(+1.74%) |
Jan 13, 2023 | 62.02 | 62.93 | 61.65 | 62.20 | 212,802 | -0.42(-0.68%) |
Jan 12, 2023 | 62.36 | 62.92 | 61.55 | 62.63 | 370,037 | +0.84(+1.36%) |
Jan 11, 2023 | 59.80 | 62.78 | 59.80 | 61.79 | 654,648 | +2.48(+4.19%) |
Jan 10, 2023 | 58.22 | 59.49 | 58.00 | 59.31 | 265,842 | +0.79(+1.35%) |
Jan 09, 2023 | 57.88 | 59.53 | 57.88 | 58.52 | 288,463 | +0.65(+1.12%) |
Jan 06, 2023 | 57.15 | 58.18 | 56.23 | 57.87 | 302,975 | +0.14(+0.24%) |
Jan 05, 2023 | 57.31 | 57.88 | 56.99 | 57.73 | 212,764 | -0.11(-0.19%) |
Jan 04, 2023 | 57.69 | 58.50 | 57.26 | 57.84 | 232,103 | +0.91(+1.59%) |
Jan 03, 2023 | 56.75 | 57.47 | 55.81 | 56.93 | 241,506 | +1.06(+1.91%) |
Dec 30, 2022 | 55.86 | 56.13 | 55.20 | 55.86 | 223,434 | -0.58(-1.03%) |
Dec 29, 2022 | 55.01 | 56.89 | 55.01 | 56.45 | 258,879 | +1.85(+3.40%) |
Dec 28, 2022 | 55.85 | 56.25 | 54.56 | 54.59 | 263,445 | -1.26(-2.26%) |
Dec 27, 2022 | 55.89 | 56.28 | 55.61 | 55.85 | 167,870 | -0.10(-0.18%) |
Dec 23, 2022 | 55.11 | 55.97 | 54.98 | 55.95 | 188,274 | +0.80(+1.45%) |
Dec 22, 2022 | 55.66 | 55.72 | 53.83 | 55.15 | 269,145 | -1.23(-2.19%) |
Dec 21, 2022 | 55.51 | 56.89 | 55.51 | 56.39 | 316,012 | +1.62(+2.95%) |
Dec 20, 2022 | 54.31 | 55.09 | 53.82 | 54.77 | 270,252 | +0.36(+0.67%) |
Dec 19, 2022 | 54.76 | 55.12 | 54.17 | 54.41 | 273,118 | -0.81(-1.46%) |
Dec 16, 2022 | 54.12 | 55.58 | 53.66 | 55.21 | 709,895 | +0.27(+0.48%) |
Dec 15, 2022 | 56.12 | 56.60 | 54.54 | 54.95 | 537,274 | -2.61(-4.54%) |
Dec 14, 2022 | 57.95 | 58.59 | 56.95 | 57.56 | 365,274 | -0.51(-0.88%) |
Dec 13, 2022 | 59.38 | 59.60 | 57.76 | 58.07 | 370,867 | +1.05(+1.83%) |
Dec 12, 2022 | 57.79 | 57.79 | 56.53 | 57.03 | 306,664 | -0.65(-1.13%) |
Dec 09, 2022 | 58.33 | 58.93 | 57.56 | 57.68 | 211,460 | -1.08(-1.85%) |
Dec 08, 2022 | 58.04 | 59.38 | 57.48 | 58.76 | 304,337 | +0.94(+1.62%) |
Dec 07, 2022 | 57.55 | 58.37 | 57.15 | 57.83 | 289,512 | +0.06(+0.10%) |
Dec 06, 2022 | 56.31 | 58.82 | 55.74 | 57.77 | 596,527 | +1.48(+2.63%) |
Dec 05, 2022 | 57.39 | 57.89 | 56.22 | 56.29 | 298,878 | -2.07(-3.55%) |
Dec 02, 2022 | 57.67 | 58.38 | 57.26 | 58.36 | 256,906 | +0.12(+0.20%) |