Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 62.70 | 63.83 | 61.27 | 62.18 | 733,213 | +0.09(+0.14%) |
Feb 27, 2023 | 59.00 | 63.55 | 57.10 | 62.09 | 1,031,036 | +1.03(+1.69%) |
Feb 24, 2023 | 60.68 | 61.30 | 59.67 | 61.06 | 891,752 | -1.33(-2.13%) |
Feb 23, 2023 | 63.41 | 64.78 | 57.92 | 62.39 | 888,161 | -0.85(-1.34%) |
Feb 22, 2023 | 62.45 | 65.97 | 62.45 | 63.24 | 835,718 | +0.79(+1.27%) |
Feb 21, 2023 | 66.19 | 66.19 | 62.39 | 62.45 | 691,109 | -4.86(-7.22%) |
Feb 17, 2023 | 64.98 | 67.80 | 64.65 | 67.31 | 836,446 | +2.09(+3.20%) |
Feb 16, 2023 | 66.62 | 67.92 | 64.13 | 65.22 | 691,096 | -2.71(-3.99%) |
Feb 15, 2023 | 65.59 | 68.61 | 64.89 | 67.93 | 1,018,944 | +2.36(+3.60%) |
Feb 14, 2023 | 62.18 | 66.25 | 60.85 | 65.57 | 953,667 | +3.06(+4.90%) |
Feb 13, 2023 | 62.84 | 63.91 | 61.93 | 62.51 | 510,761 | -0.06(-0.10%) |
Feb 10, 2023 | 61.81 | 63.05 | 60.66 | 62.57 | 481,187 | +0.10(+0.16%) |
Feb 09, 2023 | 62.96 | 65.42 | 61.93 | 62.47 | 701,209 | -0.33(-0.53%) |
Feb 08, 2023 | 63.99 | 64.14 | 62.66 | 62.80 | 451,057 | -1.63(-2.53%) |
Feb 07, 2023 | 65.07 | 65.56 | 62.54 | 64.43 | 512,350 | -0.91(-1.39%) |
Feb 06, 2023 | 64.50 | 66.46 | 64.50 | 65.34 | 519,188 | +0.07(+0.11%) |
Feb 03, 2023 | 65.03 | 66.66 | 63.82 | 65.27 | 607,974 | -0.65(-0.99%) |
Feb 02, 2023 | 65.35 | 68.80 | 64.47 | 65.92 | 1,287,708 | +1.50(+2.33%) |
Feb 01, 2023 | 62.50 | 64.90 | 60.88 | 64.42 | 838,116 | +1.09(+1.72%) |
Jan 31, 2023 | 62.04 | 63.69 | 61.38 | 63.33 | 465,108 | +1.49(+2.41%) |
Jan 30, 2023 | 63.89 | 64.26 | 61.83 | 61.84 | 728,463 | -2.42(-3.77%) |
Jan 27, 2023 | 61.31 | 65.01 | 61.16 | 64.26 | 772,951 | +2.80(+4.56%) |
Jan 26, 2023 | 62.92 | 63.55 | 61.04 | 61.46 | 352,002 | -0.80(-1.28%) |
Jan 25, 2023 | 60.88 | 62.32 | 60.45 | 62.26 | 326,759 | +1.00(+1.63%) |
Jan 24, 2023 | 61.88 | 62.48 | 61.01 | 61.26 | 282,437 | -0.73(-1.18%) |
Jan 23, 2023 | 63.06 | 64.18 | 60.46 | 61.99 | 596,974 | -0.64(-1.02%) |
Jan 20, 2023 | 62.34 | 62.65 | 60.68 | 62.63 | 515,764 | +1.20(+1.95%) |
Jan 19, 2023 | 62.42 | 65.34 | 60.41 | 61.43 | 845,979 | -1.08(-1.73%) |
Jan 18, 2023 | 63.50 | 63.71 | 61.58 | 62.51 | 714,186 | -0.72(-1.14%) |
Jan 17, 2023 | 61.00 | 63.99 | 60.50 | 63.23 | 702,938 | +2.03(+3.32%) |
Jan 13, 2023 | 60.40 | 62.01 | 60.26 | 61.20 | 697,525 | +0.69(+1.14%) |
Jan 12, 2023 | 60.20 | 60.88 | 58.35 | 60.51 | 504,391 | +0.67(+1.12%) |
Jan 11, 2023 | 59.04 | 61.78 | 58.24 | 59.84 | 1,080,570 | +1.93(+3.33%) |
Jan 10, 2023 | 52.77 | 60.19 | 52.77 | 57.91 | 1,764,094 | +5.28(+10.03%) |
Jan 09, 2023 | 51.97 | 55.25 | 51.60 | 52.63 | 607,256 | +0.65(+1.25%) |
Jan 06, 2023 | 52.61 | 53.67 | 51.31 | 51.98 | 823,900 | -0.74(-1.40%) |
Jan 05, 2023 | 53.59 | 53.60 | 52.71 | 52.72 | 298,892 | -1.18(-2.19%) |
Jan 04, 2023 | 53.20 | 54.28 | 52.84 | 53.90 | 380,691 | +1.23(+2.34%) |
Jan 03, 2023 | 53.16 | 53.70 | 51.29 | 52.67 | 433,544 | -0.10(-0.19%) |
Dec 30, 2022 | 51.81 | 52.87 | 51.23 | 52.77 | 475,240 | +0.66(+1.27%) |
Dec 29, 2022 | 51.05 | 52.15 | 50.07 | 52.11 | 403,957 | +1.27(+2.50%) |
Dec 28, 2022 | 51.15 | 51.21 | 49.72 | 50.84 | 376,038 | -0.08(-0.16%) |
Dec 27, 2022 | 51.16 | 51.52 | 49.28 | 50.92 | 696,592 | -0.58(-1.13%) |
Dec 23, 2022 | 52.18 | 52.18 | 50.82 | 51.50 | 379,244 | -0.86(-1.64%) |
Dec 22, 2022 | 51.38 | 52.82 | 50.10 | 52.36 | 426,510 | +0.41(+0.79%) |
Dec 21, 2022 | 52.54 | 54.37 | 51.42 | 51.95 | 402,512 | -0.13(-0.25%) |
Dec 20, 2022 | 51.84 | 53.23 | 49.74 | 52.08 | 907,897 | -0.57(-1.08%) |
Dec 19, 2022 | 55.65 | 55.91 | 52.27 | 52.65 | 828,890 | -2.57(-4.65%) |
Dec 16, 2022 | 54.55 | 55.65 | 53.98 | 55.22 | 606,388 | +0.05(+0.09%) |
Dec 15, 2022 | 54.64 | 55.54 | 53.04 | 55.17 | 586,075 | -0.36(-0.65%) |
Dec 14, 2022 | 56.36 | 57.10 | 54.94 | 55.53 | 611,787 | -0.40(-0.72%) |
Dec 13, 2022 | 57.69 | 58.14 | 55.62 | 55.93 | 647,240 | +0.14(+0.25%) |
Dec 12, 2022 | 57.92 | 57.92 | 54.43 | 55.79 | 708,629 | -2.01(-3.48%) |
Dec 09, 2022 | 58.69 | 59.91 | 57.60 | 57.80 | 438,009 | -1.43(-2.41%) |
Dec 08, 2022 | 60.50 | 61.00 | 59.11 | 59.23 | 343,487 | -1.56(-2.57%) |
Dec 07, 2022 | 59.88 | 61.86 | 59.34 | 60.79 | 505,591 | +2.10(+3.58%) |
Dec 06, 2022 | 60.75 | 61.47 | 58.44 | 58.69 | 522,359 | -2.13(-3.50%) |
Dec 05, 2022 | 63.67 | 63.84 | 59.24 | 60.82 | 654,499 | -3.13(-4.89%) |
Dec 02, 2022 | 64.07 | 64.61 | 62.28 | 63.95 | 604,032 | -0.99(-1.52%) |