Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 71.75 | 72.67 | 70.99 | 71.44 | 345,785 | -0.87(-1.20%) |
Feb 27, 2023 | 72.77 | 73.10 | 72.03 | 72.32 | 343,951 | +0.07(+0.09%) |
Feb 24, 2023 | 71.39 | 72.83 | 71.29 | 72.25 | 522,673 | -0.51(-0.70%) |
Feb 23, 2023 | 71.00 | 72.79 | 70.96 | 72.76 | 361,783 | +2.13(+3.02%) |
Feb 22, 2023 | 70.59 | 70.97 | 69.97 | 70.62 | 1,294,919 | +0.35(+0.50%) |
Feb 21, 2023 | 70.92 | 71.43 | 69.75 | 70.27 | 1,049,921 | -2.46(-3.38%) |
Feb 17, 2023 | 72.86 | 72.97 | 72.54 | 72.73 | 708,958 | -0.06(-0.08%) |
Feb 16, 2023 | 72.63 | 73.16 | 72.48 | 72.79 | 969,983 | -0.16(-0.22%) |
Feb 15, 2023 | 71.40 | 72.98 | 71.36 | 72.95 | 887,719 | +1.55(+2.17%) |
Feb 14, 2023 | 70.72 | 71.69 | 70.45 | 71.40 | 1,193,496 | +0.57(+0.80%) |
Feb 13, 2023 | 70.83 | 71.40 | 70.51 | 70.83 | 790,029 | +0.00(+0.00%) |
Feb 10, 2023 | 70.72 | 71.41 | 70.72 | 70.83 | 296,303 | -0.42(-0.59%) |
Feb 09, 2023 | 71.88 | 71.88 | 70.95 | 71.25 | 298,479 | -0.03(-0.04%) |
Feb 08, 2023 | 71.48 | 72.16 | 70.80 | 71.28 | 349,510 | -0.66(-0.91%) |
Feb 07, 2023 | 71.21 | 73.02 | 70.69 | 71.93 | 628,235 | +3.57(+5.23%) |
Feb 06, 2023 | 69.06 | 69.25 | 68.19 | 68.36 | 419,781 | -1.42(-2.03%) |
Feb 03, 2023 | 68.60 | 70.34 | 68.60 | 69.78 | 261,843 | +0.00(+0.00%) |
Feb 02, 2023 | 70.14 | 71.07 | 69.15 | 69.78 | 308,839 | +0.23(+0.32%) |
Feb 01, 2023 | 68.52 | 69.87 | 67.69 | 69.56 | 417,303 | +1.09(+1.59%) |
Jan 31, 2023 | 67.52 | 68.52 | 67.46 | 68.47 | 429,846 | +0.90(+1.33%) |
Jan 30, 2023 | 67.84 | 68.22 | 67.27 | 67.57 | 249,791 | -0.46(-0.68%) |
Jan 27, 2023 | 67.54 | 68.38 | 67.28 | 68.03 | 450,061 | +0.85(+1.27%) |
Jan 26, 2023 | 66.80 | 67.31 | 66.55 | 67.18 | 504,604 | +0.41(+0.62%) |
Jan 25, 2023 | 66.10 | 66.82 | 65.79 | 66.77 | 291,297 | +0.15(+0.22%) |
Jan 24, 2023 | 67.70 | 67.76 | 66.37 | 66.62 | 430,785 | -1.28(-1.89%) |
Jan 23, 2023 | 65.58 | 68.19 | 65.34 | 67.90 | 927,339 | +6.31(+10.25%) |
Jan 20, 2023 | 61.24 | 62.08 | 60.65 | 61.59 | 404,275 | +0.80(+1.32%) |
Jan 19, 2023 | 61.70 | 62.14 | 59.71 | 60.79 | 531,901 | +2.73(+4.70%) |
Jan 18, 2023 | 57.86 | 58.53 | 57.55 | 58.05 | 213,478 | +0.35(+0.61%) |
Jan 17, 2023 | 57.75 | 58.08 | 57.10 | 57.70 | 166,634 | -0.29(-0.51%) |
Jan 13, 2023 | 57.72 | 58.37 | 57.44 | 58.00 | 108,616 | +0.05(+0.08%) |
Jan 12, 2023 | 57.98 | 58.31 | 57.29 | 57.95 | 211,775 | +0.16(+0.27%) |
Jan 11, 2023 | 57.96 | 58.37 | 57.48 | 57.79 | 185,270 | -0.01(-0.02%) |
Jan 10, 2023 | 56.26 | 58.11 | 56.26 | 57.80 | 235,225 | +1.23(+2.18%) |
Jan 09, 2023 | 57.09 | 58.31 | 56.24 | 56.57 | 328,322 | -0.14(-0.24%) |
Jan 06, 2023 | 57.08 | 57.22 | 56.29 | 56.70 | 208,432 | +0.18(+0.31%) |
Jan 05, 2023 | 55.74 | 56.93 | 55.28 | 56.53 | 327,024 | +0.50(+0.89%) |
Jan 04, 2023 | 55.17 | 57.18 | 55.15 | 56.03 | 567,524 | +1.33(+2.44%) |
Jan 03, 2023 | 51.32 | 55.04 | 50.71 | 54.70 | 773,720 | +6.56(+13.62%) |
Dec 30, 2022 | 48.67 | 48.76 | 48.00 | 48.14 | 183,893 | -0.80(-1.63%) |
Dec 29, 2022 | 49.21 | 50.01 | 48.94 | 48.94 | 170,578 | +0.02(+0.04%) |
Dec 28, 2022 | 48.76 | 49.33 | 48.17 | 48.92 | 166,143 | +0.02(+0.04%) |
Dec 27, 2022 | 48.28 | 48.90 | 47.85 | 48.90 | 211,763 | +0.51(+1.05%) |
Dec 23, 2022 | 48.37 | 48.54 | 47.83 | 48.39 | 99,508 | -0.24(-0.50%) |
Dec 22, 2022 | 47.80 | 48.65 | 47.10 | 48.64 | 278,117 | +0.47(+0.97%) |
Dec 21, 2022 | 46.79 | 48.18 | 46.79 | 48.17 | 205,723 | +1.52(+3.25%) |
Dec 20, 2022 | 46.65 | 47.15 | 46.44 | 46.65 | 232,103 | -0.02(-0.04%) |
Dec 19, 2022 | 47.03 | 47.03 | 46.28 | 46.67 | 282,948 | -0.10(-0.21%) |
Dec 16, 2022 | 45.96 | 47.71 | 45.83 | 46.77 | 1,213,550 | +0.17(+0.35%) |
Dec 15, 2022 | 46.94 | 46.98 | 46.30 | 46.60 | 173,304 | -1.05(-2.21%) |
Dec 14, 2022 | 47.98 | 48.67 | 47.36 | 47.65 | 153,942 | -0.53(-1.09%) |
Dec 13, 2022 | 49.32 | 49.85 | 48.11 | 48.18 | 201,005 | +0.19(+0.41%) |
Dec 12, 2022 | 48.19 | 48.19 | 47.65 | 47.99 | 142,711 | -0.08(-0.16%) |
Dec 09, 2022 | 47.67 | 48.43 | 47.36 | 48.06 | 204,889 | +1.04(+2.21%) |
Dec 08, 2022 | 47.13 | 48.02 | 46.83 | 47.02 | 136,921 | +0.10(+0.21%) |
Dec 07, 2022 | 47.04 | 48.31 | 46.47 | 46.92 | 126,841 | -0.31(-0.66%) |
Dec 06, 2022 | 48.11 | 48.26 | 47.12 | 47.24 | 152,481 | -0.96(-2.00%) |
Dec 05, 2022 | 48.24 | 48.29 | 47.28 | 48.20 | 214,048 | -0.52(-1.06%) |
Dec 02, 2022 | 48.66 | 49.21 | 48.31 | 48.71 | 137,992 | -0.66(-1.34%) |