Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.14 | 60.14 | 57.30 | 57.33 | 1,011,273 | -1.76(-2.98%) |
Feb 27, 2023 | 58.79 | 59.56 | 58.12 | 59.09 | 486,587 | +0.31(+0.52%) |
Feb 24, 2023 | 57.77 | 58.89 | 56.51 | 58.78 | 978,610 | +0.07(+0.11%) |
Feb 23, 2023 | 58.86 | 59.57 | 57.45 | 58.71 | 1,154,863 | +1.42(+2.48%) |
Feb 22, 2023 | 57.80 | 58.74 | 56.21 | 57.29 | 822,859 | -0.82(-1.41%) |
Feb 21, 2023 | 58.13 | 59.29 | 57.78 | 58.10 | 676,221 | -0.47(-0.80%) |
Feb 17, 2023 | 61.24 | 61.24 | 58.05 | 58.58 | 938,038 | -4.52(-7.16%) |
Feb 16, 2023 | 63.73 | 64.78 | 62.99 | 63.09 | 536,983 | -1.30(-2.02%) |
Feb 15, 2023 | 65.13 | 65.13 | 62.74 | 64.39 | 612,956 | -2.28(-3.42%) |
Feb 14, 2023 | 65.57 | 67.62 | 65.23 | 66.67 | 532,244 | -0.02(-0.03%) |
Feb 13, 2023 | 66.39 | 67.12 | 64.91 | 66.69 | 586,928 | -0.35(-0.52%) |
Feb 10, 2023 | 64.12 | 67.24 | 64.09 | 67.04 | 1,019,736 | +4.88(+7.86%) |
Feb 09, 2023 | 63.39 | 63.63 | 62.06 | 62.15 | 781,818 | -1.11(-1.75%) |
Feb 08, 2023 | 64.26 | 64.95 | 62.53 | 63.26 | 638,492 | -1.12(-1.73%) |
Feb 07, 2023 | 61.24 | 64.57 | 60.58 | 64.37 | 1,233,105 | +3.77(+6.22%) |
Feb 06, 2023 | 61.20 | 62.01 | 58.98 | 60.60 | 584,334 | -0.47(-0.77%) |
Feb 03, 2023 | 61.79 | 63.78 | 60.92 | 61.08 | 819,403 | -0.22(-0.36%) |
Feb 02, 2023 | 63.93 | 63.95 | 59.99 | 61.30 | 1,142,039 | -3.09(-4.79%) |
Feb 01, 2023 | 66.30 | 66.81 | 62.57 | 64.38 | 1,167,590 | -2.45(-3.67%) |
Jan 31, 2023 | 65.28 | 67.10 | 63.96 | 66.83 | 965,285 | +0.97(+1.47%) |
Jan 30, 2023 | 67.86 | 68.08 | 65.58 | 65.86 | 825,459 | -3.11(-4.52%) |
Jan 27, 2023 | 70.95 | 71.75 | 68.70 | 68.98 | 1,245,372 | -2.83(-3.94%) |
Jan 26, 2023 | 69.68 | 71.90 | 68.11 | 71.80 | 1,449,445 | +4.25(+6.29%) |
Jan 25, 2023 | 67.01 | 67.55 | 64.81 | 67.55 | 1,194,157 | -0.15(-0.23%) |
Jan 24, 2023 | 67.78 | 67.90 | 64.99 | 67.71 | 1,166,340 | -0.35(-0.51%) |
Jan 23, 2023 | 68.75 | 69.60 | 67.69 | 68.05 | 1,002,553 | -0.06(-0.08%) |
Jan 20, 2023 | 66.88 | 68.44 | 65.58 | 68.11 | 1,375,195 | +1.53(+2.30%) |
Jan 19, 2023 | 64.34 | 67.25 | 64.06 | 66.58 | 1,535,159 | +1.43(+2.20%) |
Jan 18, 2023 | 68.26 | 69.71 | 64.97 | 65.15 | 1,763,528 | -2.34(-3.46%) |
Jan 17, 2023 | 67.80 | 68.97 | 67.05 | 67.49 | 1,216,931 | +0.17(+0.26%) |
Jan 13, 2023 | 66.85 | 67.60 | 65.56 | 67.31 | 753,517 | +0.23(+0.34%) |
Jan 12, 2023 | 65.26 | 67.99 | 65.21 | 67.08 | 1,400,626 | +2.46(+3.81%) |
Jan 11, 2023 | 65.51 | 65.70 | 63.30 | 64.62 | 1,282,739 | +0.31(+0.48%) |
Jan 10, 2023 | 64.13 | 64.52 | 62.31 | 64.31 | 1,203,782 | +0.87(+1.36%) |
Jan 09, 2023 | 65.92 | 66.01 | 63.03 | 63.45 | 1,402,000 | -0.37(-0.57%) |
Jan 06, 2023 | 63.02 | 65.41 | 62.89 | 63.81 | 1,283,309 | +2.09(+3.38%) |
Jan 05, 2023 | 59.14 | 62.24 | 58.93 | 61.73 | 1,266,425 | +2.31(+3.88%) |
Jan 04, 2023 | 57.82 | 60.11 | 57.26 | 59.42 | 1,533,889 | +0.06(+0.10%) |
Jan 03, 2023 | 63.29 | 63.76 | 57.93 | 59.36 | 1,889,503 | -4.61(-7.21%) |
Dec 30, 2022 | 62.56 | 64.20 | 62.30 | 63.98 | 1,524,044 | +0.79(+1.25%) |
Dec 29, 2022 | 61.18 | 63.73 | 61.18 | 63.19 | 1,651,932 | +1.18(+1.91%) |
Dec 28, 2022 | 64.28 | 64.53 | 61.51 | 62.01 | 1,492,210 | -2.92(-4.50%) |
Dec 27, 2022 | 64.37 | 65.37 | 63.56 | 64.93 | 1,598,076 | +1.41(+2.22%) |
Dec 23, 2022 | 61.04 | 63.52 | 60.62 | 63.52 | 1,296,341 | +3.75(+6.27%) |
Dec 22, 2022 | 62.51 | 62.78 | 57.26 | 59.77 | 1,504,004 | -2.81(-4.49%) |
Dec 21, 2022 | 62.36 | 63.14 | 60.95 | 62.57 | 1,206,092 | +2.25(+3.73%) |
Dec 20, 2022 | 58.52 | 61.07 | 58.50 | 60.33 | 1,685,280 | +1.75(+2.99%) |
Dec 19, 2022 | 59.59 | 60.12 | 57.70 | 58.58 | 946,058 | +0.05(+0.08%) |
Dec 16, 2022 | 58.02 | 59.13 | 56.96 | 58.53 | 1,582,307 | -1.50(-2.50%) |
Dec 15, 2022 | 59.36 | 60.35 | 58.06 | 60.03 | 1,196,254 | -0.73(-1.20%) |
Dec 14, 2022 | 62.40 | 62.87 | 59.75 | 60.76 | 2,265,048 | -0.91(-1.47%) |
Dec 13, 2022 | 61.78 | 62.60 | 60.66 | 61.66 | 2,159,091 | +2.31(+3.90%) |
Dec 12, 2022 | 57.01 | 59.62 | 56.58 | 59.35 | 1,315,849 | +2.86(+5.06%) |
Dec 09, 2022 | 59.07 | 60.21 | 56.38 | 56.49 | 2,886,304 | -2.77(-4.68%) |
Dec 08, 2022 | 62.35 | 62.77 | 58.66 | 59.26 | 2,010,603 | -0.64(-1.07%) |
Dec 07, 2022 | 60.07 | 61.69 | 58.82 | 59.90 | 2,119,606 | -0.26(-0.43%) |
Dec 06, 2022 | 62.46 | 64.22 | 59.33 | 60.16 | 1,875,283 | -3.27(-5.16%) |
Dec 05, 2022 | 68.96 | 69.38 | 62.42 | 63.43 | 1,551,196 | -4.04(-5.99%) |
Dec 02, 2022 | 67.31 | 69.18 | 66.73 | 67.48 | 1,312,437 | -0.87(-1.28%) |