Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.90 | 70.90 | 66.10 | 68.11 | 144,547 | +0.28(+0.41%) |
Feb 27, 2023 | 64.88 | 68.32 | 64.88 | 67.83 | 87,577 | +3.70(+5.77%) |
Feb 24, 2023 | 64.90 | 66.57 | 63.10 | 64.13 | 57,241 | -2.49(-3.74%) |
Feb 23, 2023 | 63.81 | 67.17 | 62.07 | 66.62 | 39,823 | +3.52(+5.58%) |
Feb 22, 2023 | 62.64 | 63.91 | 61.72 | 63.10 | 75,161 | +0.88(+1.41%) |
Feb 21, 2023 | 61.53 | 62.96 | 60.06 | 62.22 | 89,454 | -1.03(-1.63%) |
Feb 17, 2023 | 66.71 | 67.35 | 62.01 | 63.25 | 87,066 | -3.75(-5.60%) |
Feb 16, 2023 | 67.09 | 69.01 | 66.57 | 67.00 | 49,785 | -1.77(-2.57%) |
Feb 15, 2023 | 67.08 | 69.52 | 66.47 | 68.77 | 26,631 | +1.01(+1.49%) |
Feb 14, 2023 | 67.36 | 68.59 | 66.00 | 67.76 | 59,979 | -0.28(-0.41%) |
Feb 13, 2023 | 66.25 | 68.04 | 65.18 | 68.04 | 114,871 | +2.27(+3.45%) |
Feb 10, 2023 | 66.00 | 66.31 | 64.01 | 65.77 | 79,940 | -0.76(-1.14%) |
Feb 09, 2023 | 67.90 | 68.92 | 65.80 | 66.53 | 66,340 | -0.36(-0.54%) |
Feb 08, 2023 | 73.33 | 74.25 | 66.44 | 66.89 | 118,418 | -7.18(-9.69%) |
Feb 07, 2023 | 71.15 | 74.50 | 70.34 | 74.07 | 102,339 | +2.59(+3.62%) |
Feb 06, 2023 | 70.72 | 73.25 | 70.05 | 71.48 | 102,143 | +0.01(+0.01%) |
Feb 03, 2023 | 65.93 | 72.23 | 65.19 | 71.47 | 180,577 | +3.79(+5.60%) |
Feb 02, 2023 | 61.72 | 67.77 | 61.45 | 67.68 | 235,424 | +7.12(+11.76%) |
Feb 01, 2023 | 58.29 | 61.24 | 56.77 | 60.56 | 79,416 | +2.68(+4.63%) |
Jan 31, 2023 | 54.27 | 58.50 | 54.27 | 57.88 | 93,889 | +3.97(+7.36%) |
Jan 30, 2023 | 55.35 | 55.83 | 53.84 | 53.91 | 59,586 | -2.10(-3.75%) |
Jan 27, 2023 | 56.45 | 57.15 | 55.74 | 56.01 | 51,617 | -0.49(-0.87%) |
Jan 26, 2023 | 54.99 | 57.00 | 54.99 | 56.50 | 101,369 | +2.21(+4.07%) |
Jan 25, 2023 | 53.00 | 54.95 | 52.52 | 54.29 | 71,070 | +0.18(+0.33%) |
Jan 24, 2023 | 55.46 | 56.29 | 53.88 | 54.11 | 84,944 | -0.82(-1.49%) |
Jan 23, 2023 | 51.70 | 58.00 | 51.70 | 54.93 | 162,403 | +3.51(+6.83%) |
Jan 20, 2023 | 49.46 | 51.63 | 48.18 | 51.42 | 52,739 | +2.13(+4.32%) |
Jan 19, 2023 | 48.32 | 49.49 | 46.37 | 49.29 | 81,357 | +0.32(+0.65%) |
Jan 18, 2023 | 50.86 | 52.31 | 47.86 | 48.97 | 71,490 | -1.54(-3.05%) |
Jan 17, 2023 | 51.28 | 51.66 | 50.17 | 50.51 | 56,142 | -0.58(-1.14%) |
Jan 13, 2023 | 48.13 | 51.26 | 46.77 | 51.09 | 89,322 | +2.08(+4.24%) |
Jan 12, 2023 | 48.72 | 49.52 | 46.91 | 49.01 | 133,358 | +0.50(+1.03%) |
Jan 11, 2023 | 46.37 | 48.67 | 45.77 | 48.51 | 95,966 | +2.71(+5.92%) |
Jan 10, 2023 | 43.95 | 45.90 | 43.40 | 45.80 | 62,254 | +1.57(+3.55%) |
Jan 09, 2023 | 45.31 | 45.85 | 43.35 | 44.23 | 63,166 | -0.55(-1.23%) |
Jan 06, 2023 | 45.40 | 45.64 | 43.82 | 44.78 | 73,190 | +0.08(+0.18%) |
Jan 05, 2023 | 44.83 | 45.40 | 44.23 | 44.70 | 63,605 | -0.96(-2.10%) |
Jan 04, 2023 | 44.02 | 45.75 | 43.95 | 45.66 | 44,384 | +2.75(+6.41%) |
Jan 03, 2023 | 43.04 | 43.75 | 41.95 | 42.91 | 73,342 | +0.83(+1.97%) |
Dec 30, 2022 | 42.29 | 43.00 | 41.28 | 42.08 | 89,004 | -0.92(-2.14%) |
Dec 29, 2022 | 43.04 | 44.30 | 42.52 | 43.00 | 91,849 | +0.15(+0.35%) |
Dec 28, 2022 | 45.91 | 45.91 | 42.35 | 42.85 | 110,101 | -3.09(-6.73%) |
Dec 27, 2022 | 46.60 | 48.33 | 45.50 | 45.94 | 95,899 | -0.95(-2.03%) |
Dec 23, 2022 | 46.64 | 47.12 | 45.73 | 46.89 | 54,607 | +0.35(+0.75%) |
Dec 22, 2022 | 46.28 | 47.20 | 44.42 | 46.54 | 67,386 | -0.52(-1.10%) |
Dec 21, 2022 | 45.98 | 47.22 | 45.98 | 47.06 | 90,241 | +1.73(+3.82%) |
Dec 20, 2022 | 44.58 | 45.86 | 43.26 | 45.33 | 77,419 | -0.39(-0.85%) |
Dec 19, 2022 | 46.95 | 47.87 | 45.48 | 45.72 | 83,026 | -2.19(-4.57%) |
Dec 16, 2022 | 45.06 | 48.35 | 44.86 | 47.91 | 129,913 | +1.81(+3.93%) |
Dec 15, 2022 | 43.21 | 46.11 | 42.80 | 46.10 | 143,955 | +1.67(+3.76%) |
Dec 14, 2022 | 45.00 | 46.50 | 43.81 | 44.43 | 93,731 | -0.80(-1.77%) |
Dec 13, 2022 | 46.13 | 48.59 | 44.44 | 45.23 | 169,689 | +2.14(+4.97%) |
Dec 12, 2022 | 42.19 | 43.99 | 42.19 | 43.09 | 71,611 | +0.68(+1.60%) |
Dec 09, 2022 | 42.25 | 42.85 | 41.55 | 42.41 | 66,723 | -0.19(-0.45%) |
Dec 08, 2022 | 48.66 | 49.33 | 42.18 | 42.60 | 119,431 | -5.54(-11.51%) |
Dec 07, 2022 | 47.73 | 49.01 | 47.00 | 48.14 | 82,335 | +0.55(+1.16%) |
Dec 06, 2022 | 49.95 | 50.16 | 46.00 | 47.59 | 95,537 | -2.47(-4.93%) |
Dec 05, 2022 | 48.96 | 50.73 | 48.90 | 50.06 | 90,032 | +0.49(+0.99%) |
Dec 02, 2022 | 46.54 | 50.19 | 45.95 | 49.57 | 94,209 | +1.84(+3.86%) |