Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.54 | 66.36 | 65.20 | 65.31 | 889,588 | -0.45(-0.68%) |
Feb 27, 2023 | 66.56 | 67.30 | 65.58 | 65.76 | 1,033,922 | -0.44(-0.66%) |
Feb 24, 2023 | 65.56 | 66.86 | 65.05 | 66.20 | 604,151 | -0.88(-1.31%) |
Feb 23, 2023 | 67.93 | 68.22 | 66.32 | 67.08 | 729,855 | +0.09(+0.13%) |
Feb 22, 2023 | 66.61 | 67.49 | 66.12 | 66.99 | 842,407 | +1.21(+1.84%) |
Feb 21, 2023 | 65.64 | 67.08 | 65.01 | 65.78 | 901,634 | -1.23(-1.84%) |
Feb 17, 2023 | 67.12 | 67.25 | 65.16 | 67.01 | 889,063 | -0.50(-0.74%) |
Feb 16, 2023 | 68.00 | 68.78 | 67.43 | 67.51 | 1,549,918 | -2.01(-2.89%) |
Feb 15, 2023 | 68.76 | 69.75 | 67.85 | 69.52 | 976,419 | +0.52(+0.75%) |
Feb 14, 2023 | 67.93 | 70.63 | 67.20 | 69.00 | 1,645,064 | +0.75(+1.10%) |
Feb 13, 2023 | 64.15 | 69.04 | 63.90 | 68.25 | 3,125,556 | +5.33(+8.47%) |
Feb 10, 2023 | 67.42 | 68.95 | 62.76 | 62.92 | 6,440,012 | +2.83(+4.71%) |
Feb 09, 2023 | 61.64 | 62.67 | 59.63 | 60.09 | 3,132,440 | -0.34(-0.56%) |
Feb 08, 2023 | 60.33 | 61.72 | 59.76 | 60.43 | 1,266,603 | +0.54(+0.90%) |
Feb 07, 2023 | 56.08 | 60.11 | 55.23 | 59.89 | 1,578,751 | +3.81(+6.79%) |
Feb 06, 2023 | 55.95 | 57.28 | 55.69 | 56.08 | 1,149,282 | -0.64(-1.13%) |
Feb 03, 2023 | 56.74 | 58.19 | 55.77 | 56.72 | 1,483,897 | -2.32(-3.93%) |
Feb 02, 2023 | 59.01 | 60.12 | 58.17 | 59.04 | 1,315,862 | +2.00(+3.51%) |
Feb 01, 2023 | 55.50 | 57.30 | 54.75 | 57.04 | 887,430 | +1.55(+2.79%) |
Jan 31, 2023 | 55.18 | 55.92 | 54.95 | 55.49 | 664,304 | +0.57(+1.04%) |
Jan 30, 2023 | 55.21 | 55.40 | 54.32 | 54.92 | 640,324 | -1.10(-1.96%) |
Jan 27, 2023 | 54.93 | 56.58 | 54.77 | 56.02 | 904,329 | +0.68(+1.23%) |
Jan 26, 2023 | 54.01 | 55.46 | 53.04 | 55.34 | 739,728 | +2.41(+4.55%) |
Jan 25, 2023 | 52.50 | 53.32 | 51.40 | 52.93 | 814,447 | -0.78(-1.45%) |
Jan 24, 2023 | 53.06 | 54.86 | 53.00 | 53.71 | 512,089 | -0.19(-0.35%) |
Jan 23, 2023 | 52.71 | 54.12 | 52.16 | 53.90 | 686,558 | +1.22(+2.32%) |
Jan 20, 2023 | 50.63 | 52.74 | 50.28 | 52.68 | 483,508 | +2.24(+4.44%) |
Jan 19, 2023 | 50.50 | 51.31 | 50.13 | 50.44 | 778,143 | -0.72(-1.41%) |
Jan 18, 2023 | 52.49 | 52.97 | 50.87 | 51.16 | 705,306 | -0.33(-0.64%) |
Jan 17, 2023 | 50.48 | 51.70 | 49.66 | 51.49 | 707,675 | +0.74(+1.46%) |
Jan 13, 2023 | 49.92 | 50.89 | 49.64 | 50.75 | 966,180 | -0.05(-0.10%) |
Jan 12, 2023 | 50.69 | 50.83 | 48.95 | 50.80 | 490,040 | +0.45(+0.89%) |
Jan 11, 2023 | 48.63 | 50.92 | 47.98 | 50.35 | 1,616,050 | +2.25(+4.68%) |
Jan 10, 2023 | 47.98 | 48.44 | 46.68 | 48.10 | 602,532 | -0.24(-0.50%) |
Jan 09, 2023 | 47.91 | 49.97 | 47.53 | 48.34 | 1,435,917 | +1.15(+2.44%) |
Jan 06, 2023 | 48.82 | 48.91 | 46.17 | 47.19 | 1,286,572 | -1.27(-2.62%) |
Jan 05, 2023 | 50.17 | 50.17 | 48.15 | 48.46 | 1,507,298 | -2.27(-4.47%) |
Jan 04, 2023 | 50.51 | 50.98 | 49.37 | 50.73 | 643,378 | +0.92(+1.85%) |
Jan 03, 2023 | 51.43 | 51.85 | 49.33 | 49.81 | 844,691 | -0.86(-1.70%) |
Dec 30, 2022 | 49.71 | 50.70 | 49.17 | 50.67 | 572,008 | +0.14(+0.28%) |
Dec 29, 2022 | 48.66 | 50.69 | 48.11 | 50.53 | 514,185 | +2.35(+4.88%) |
Dec 28, 2022 | 47.03 | 48.46 | 46.89 | 48.18 | 382,985 | +0.92(+1.95%) |
Dec 27, 2022 | 48.54 | 48.67 | 46.89 | 47.26 | 843,192 | -1.94(-3.94%) |
Dec 23, 2022 | 48.44 | 49.23 | 48.08 | 49.20 | 500,528 | +0.20(+0.41%) |
Dec 22, 2022 | 48.67 | 49.13 | 48.07 | 49.00 | 624,201 | -0.32(-0.65%) |
Dec 21, 2022 | 49.56 | 50.24 | 48.55 | 49.32 | 860,461 | -0.06(-0.12%) |
Dec 20, 2022 | 48.61 | 50.26 | 48.35 | 49.38 | 743,632 | +0.19(+0.39%) |
Dec 19, 2022 | 50.50 | 50.50 | 48.85 | 49.19 | 1,221,374 | -1.55(-3.05%) |
Dec 16, 2022 | 49.54 | 50.98 | 49.33 | 50.74 | 1,339,063 | +1.05(+2.11%) |
Dec 15, 2022 | 49.94 | 50.48 | 49.52 | 49.69 | 1,254,217 | -1.23(-2.42%) |
Dec 14, 2022 | 49.40 | 51.52 | 49.36 | 50.92 | 1,111,364 | +1.52(+3.08%) |
Dec 13, 2022 | 49.81 | 50.69 | 48.10 | 49.40 | 1,972,011 | +1.72(+3.61%) |
Dec 12, 2022 | 46.40 | 48.53 | 46.34 | 47.68 | 1,051,154 | +1.67(+3.63%) |
Dec 09, 2022 | 45.86 | 46.19 | 45.06 | 46.01 | 1,549,290 | +0.08(+0.17%) |
Dec 08, 2022 | 43.25 | 46.54 | 42.56 | 45.93 | 1,657,789 | +2.96(+6.89%) |
Dec 07, 2022 | 40.30 | 43.27 | 39.55 | 42.97 | 1,591,826 | +2.53(+6.26%) |
Dec 06, 2022 | 41.22 | 41.38 | 40.30 | 40.44 | 866,579 | -1.04(-2.51%) |
Dec 05, 2022 | 43.58 | 44.11 | 41.18 | 41.48 | 605,075 | -2.83(-6.39%) |
Dec 02, 2022 | 45.13 | 45.36 | 44.07 | 44.31 | 548,677 | -1.99(-4.30%) |