Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.81 | 70.40 | 68.58 | 69.04 | 428,900 | -0.16(-0.23%) |
Feb 27, 2023 | 68.98 | 69.98 | 68.40 | 69.20 | 339,924 | +0.12(+0.17%) |
Feb 24, 2023 | 68.27 | 69.71 | 67.75 | 69.08 | 530,438 | +0.31(+0.45%) |
Feb 23, 2023 | 69.85 | 70.31 | 68.23 | 68.77 | 1,211,415 | -1.35(-1.93%) |
Feb 22, 2023 | 68.11 | 71.04 | 67.55 | 70.12 | 10,194,517 | +2.28(+3.36%) |
Feb 21, 2023 | 68.77 | 70.46 | 66.77 | 67.85 | 1,224,695 | -1.52(-2.19%) |
Feb 17, 2023 | 66.21 | 71.09 | 65.39 | 69.37 | 1,755,938 | +8.25(+13.50%) |
Feb 16, 2023 | 59.33 | 61.15 | 59.11 | 61.12 | 210,150 | +1.23(+2.05%) |
Feb 15, 2023 | 59.28 | 60.40 | 58.63 | 59.89 | 166,816 | +0.31(+0.52%) |
Feb 14, 2023 | 61.93 | 61.97 | 59.46 | 59.58 | 206,112 | -2.89(-4.63%) |
Feb 13, 2023 | 61.99 | 62.65 | 61.46 | 62.47 | 137,691 | +0.55(+0.89%) |
Feb 10, 2023 | 61.06 | 62.10 | 60.89 | 61.92 | 161,480 | +0.86(+1.41%) |
Feb 09, 2023 | 61.84 | 62.23 | 60.88 | 61.06 | 145,914 | -0.39(-0.63%) |
Feb 08, 2023 | 62.31 | 62.62 | 61.20 | 61.44 | 132,179 | -1.11(-1.78%) |
Feb 07, 2023 | 62.87 | 63.12 | 61.96 | 62.56 | 174,955 | -0.72(-1.13%) |
Feb 06, 2023 | 63.95 | 64.12 | 62.27 | 63.27 | 160,715 | -0.68(-1.06%) |
Feb 03, 2023 | 63.45 | 64.09 | 62.11 | 63.95 | 193,539 | -0.03(-0.05%) |
Feb 02, 2023 | 63.12 | 64.04 | 62.93 | 63.98 | 172,878 | +1.02(+1.61%) |
Feb 01, 2023 | 61.22 | 63.67 | 61.22 | 62.96 | 138,919 | +0.91(+1.47%) |
Jan 31, 2023 | 60.48 | 62.21 | 60.45 | 62.05 | 139,520 | +1.58(+2.61%) |
Jan 30, 2023 | 60.53 | 61.41 | 60.28 | 60.48 | 89,766 | -0.15(-0.26%) |
Jan 27, 2023 | 59.90 | 60.77 | 59.70 | 60.63 | 108,680 | +0.73(+1.21%) |
Jan 26, 2023 | 60.48 | 60.48 | 59.54 | 59.90 | 189,038 | -0.28(-0.47%) |
Jan 25, 2023 | 59.75 | 60.22 | 59.36 | 60.19 | 134,653 | +0.22(+0.37%) |
Jan 24, 2023 | 59.65 | 60.61 | 59.13 | 59.96 | 92,960 | +0.31(+0.52%) |
Jan 23, 2023 | 59.81 | 60.59 | 59.29 | 59.65 | 98,318 | -0.05(-0.08%) |
Jan 20, 2023 | 59.53 | 59.72 | 58.74 | 59.70 | 159,672 | +0.38(+0.64%) |
Jan 19, 2023 | 59.25 | 59.96 | 59.09 | 59.32 | 168,570 | +0.10(+0.16%) |
Jan 18, 2023 | 60.14 | 60.62 | 58.94 | 59.23 | 178,146 | -0.74(-1.23%) |
Jan 17, 2023 | 61.05 | 61.82 | 59.96 | 59.96 | 136,400 | -0.97(-1.59%) |
Jan 13, 2023 | 61.03 | 61.45 | 60.49 | 60.93 | 108,140 | -0.11(-0.17%) |
Jan 12, 2023 | 61.31 | 61.77 | 60.56 | 61.04 | 149,007 | +0.06(+0.10%) |
Jan 11, 2023 | 59.57 | 61.13 | 59.39 | 60.98 | 134,958 | +1.87(+3.16%) |
Jan 10, 2023 | 58.37 | 59.62 | 58.17 | 59.11 | 165,112 | +0.43(+0.73%) |
Jan 09, 2023 | 58.15 | 58.96 | 57.82 | 58.69 | 230,084 | +0.49(+0.85%) |
Jan 06, 2023 | 57.21 | 59.00 | 57.05 | 58.19 | 177,906 | +1.58(+2.78%) |
Jan 05, 2023 | 56.66 | 56.77 | 55.42 | 56.62 | 215,374 | -0.50(-0.88%) |
Jan 04, 2023 | 57.42 | 58.14 | 56.44 | 57.12 | 157,643 | +0.04(+0.07%) |
Jan 03, 2023 | 57.09 | 57.54 | 56.04 | 57.08 | 161,590 | +0.29(+0.51%) |
Dec 30, 2022 | 57.43 | 57.43 | 56.28 | 56.79 | 167,677 | -0.74(-1.28%) |
Dec 29, 2022 | 56.81 | 57.83 | 56.78 | 57.53 | 143,788 | +1.08(+1.92%) |
Dec 28, 2022 | 56.95 | 57.24 | 56.10 | 56.44 | 85,160 | -0.36(-0.63%) |
Dec 27, 2022 | 56.56 | 57.04 | 55.88 | 56.80 | 76,091 | +0.46(+0.82%) |
Dec 23, 2022 | 56.05 | 56.55 | 55.99 | 56.34 | 72,946 | +0.35(+0.62%) |
Dec 22, 2022 | 56.46 | 56.46 | 54.71 | 55.99 | 136,446 | -0.57(-1.01%) |
Dec 21, 2022 | 55.58 | 56.78 | 55.36 | 56.56 | 107,505 | +1.22(+2.20%) |
Dec 20, 2022 | 55.32 | 56.03 | 55.09 | 55.34 | 112,461 | -0.01(-0.02%) |
Dec 19, 2022 | 56.00 | 56.36 | 54.98 | 55.35 | 120,658 | -0.53(-0.95%) |
Dec 16, 2022 | 55.10 | 56.35 | 54.82 | 55.88 | 338,024 | +0.42(+0.75%) |
Dec 15, 2022 | 57.16 | 57.70 | 55.17 | 55.47 | 218,350 | -1.79(-3.13%) |
Dec 14, 2022 | 58.20 | 58.88 | 57.12 | 57.25 | 126,667 | -0.74(-1.27%) |
Dec 13, 2022 | 58.81 | 59.90 | 57.70 | 57.99 | 166,077 | -0.18(-0.32%) |
Dec 12, 2022 | 57.54 | 58.29 | 57.15 | 58.17 | 98,766 | +0.89(+1.55%) |
Dec 09, 2022 | 57.65 | 58.51 | 57.28 | 57.28 | 124,036 | -0.31(-0.54%) |
Dec 08, 2022 | 57.80 | 58.72 | 57.53 | 57.59 | 112,217 | -0.26(-0.45%) |
Dec 07, 2022 | 57.14 | 57.98 | 56.77 | 57.85 | 171,844 | +0.94(+1.65%) |
Dec 06, 2022 | 56.53 | 57.22 | 56.29 | 56.92 | 176,132 | +0.33(+0.58%) |
Dec 05, 2022 | 56.59 | 56.90 | 56.12 | 56.59 | 114,429 | -0.36(-0.63%) |
Dec 02, 2022 | 56.50 | 56.95 | 55.97 | 56.95 | 138,788 | -0.01(-0.02%) |