Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.78 | 68.25 | 65.75 | 68.09 | 569,842 | +2.22(+3.37%) |
Feb 27, 2023 | 66.00 | 67.25 | 65.50 | 65.87 | 438,450 | -0.22(-0.33%) |
Feb 24, 2023 | 64.50 | 66.18 | 63.30 | 66.09 | 469,986 | +0.39(+0.59%) |
Feb 23, 2023 | 66.36 | 68.40 | 64.25 | 65.70 | 604,916 | +0.50(+0.77%) |
Feb 22, 2023 | 63.52 | 67.11 | 63.48 | 65.20 | 939,100 | +1.58(+2.48%) |
Feb 21, 2023 | 63.15 | 64.38 | 61.99 | 63.62 | 619,353 | -0.55(-0.86%) |
Feb 17, 2023 | 64.17 | 0 | +2.13(+3.43%) | |||
Feb 16, 2023 | 60.00 | 63.34 | 60.00 | 62.04 | 806,574 | +1.95(+3.25%) |
Feb 15, 2023 | 58.37 | 60.64 | 57.81 | 60.09 | 566,675 | +1.68(+2.88%) |
Feb 14, 2023 | 58.94 | 59.94 | 57.40 | 58.41 | 442,587 | -0.97(-1.63%) |
Feb 13, 2023 | 59.54 | 60.80 | 57.59 | 59.38 | 685,869 | -0.42(-0.70%) |
Feb 10, 2023 | 62.00 | 62.00 | 55.11 | 59.80 | 1,037,578 | -0.27(-0.45%) |
Feb 09, 2023 | 69.00 | 69.10 | 59.54 | 60.07 | 1,267,431 | -8.01(-11.77%) |
Feb 08, 2023 | 66.25 | 68.15 | 66.25 | 68.08 | 553,439 | +1.57(+2.36%) |
Feb 07, 2023 | 65.83 | 66.82 | 65.50 | 66.51 | 350,787 | +0.62(+0.94%) |
Feb 06, 2023 | 64.71 | 66.00 | 64.36 | 65.89 | 232,987 | +0.89(+1.37%) |
Feb 03, 2023 | 65.46 | 66.66 | 64.60 | 65.00 | 426,384 | -0.58(-0.88%) |
Feb 02, 2023 | 65.50 | 66.98 | 65.21 | 65.58 | 515,162 | +0.34(+0.52%) |
Feb 01, 2023 | 64.34 | 65.48 | 63.57 | 65.24 | 395,796 | +0.97(+1.51%) |
Jan 31, 2023 | 62.33 | 64.83 | 62.33 | 64.27 | 560,359 | +1.53(+2.44%) |
Jan 30, 2023 | 62.40 | 63.66 | 62.29 | 62.74 | 386,134 | -0.48(-0.76%) |
Jan 27, 2023 | 63.30 | 64.20 | 62.64 | 63.22 | 257,637 | -0.37(-0.58%) |
Jan 26, 2023 | 63.95 | 64.74 | 62.92 | 63.59 | 352,918 | +0.09(+0.14%) |
Jan 25, 2023 | 61.26 | 63.85 | 60.81 | 63.50 | 354,176 | +1.30(+2.09%) |
Jan 24, 2023 | 61.10 | 62.76 | 60.61 | 62.20 | 308,602 | +0.25(+0.40%) |
Jan 23, 2023 | 61.00 | 61.96 | 60.07 | 61.95 | 374,113 | -0.32(-0.51%) |
Jan 20, 2023 | 62.08 | 62.83 | 61.10 | 62.27 | 302,889 | +0.41(+0.66%) |
Jan 19, 2023 | 63.30 | 63.96 | 61.84 | 61.86 | 367,547 | -1.73(-2.72%) |
Jan 18, 2023 | 63.30 | 64.90 | 63.30 | 63.59 | 728,969 | +1.30(+2.09%) |
Jan 17, 2023 | 58.00 | 62.50 | 57.99 | 62.29 | 1,152,538 | +5.38(+9.45%) |
Jan 16, 2023 | 57.51 | 58.50 | 56.91 | 56.91 | 259,395 | -0.97(-1.68%) |
Jan 13, 2023 | 55.85 | 58.27 | 55.85 | 57.88 | 630,576 | +1.33(+2.35%) |
Jan 12, 2023 | 55.37 | 56.88 | 55.25 | 56.55 | 548,057 | +1.42(+2.58%) |
Jan 11, 2023 | 56.25 | 56.40 | 54.26 | 55.13 | 432,767 | -1.10(-1.96%) |
Jan 10, 2023 | 55.68 | 56.25 | 54.43 | 56.23 | 430,645 | +0.32(+0.57%) |
Jan 09, 2023 | 55.12 | 56.66 | 54.73 | 55.91 | 537,436 | +0.92(+1.67%) |
Jan 06, 2023 | 56.12 | 56.31 | 54.63 | 54.99 | 422,741 | -1.25(-2.22%) |
Jan 05, 2023 | 54.50 | 56.41 | 54.10 | 56.24 | 612,864 | +1.53(+2.80%) |
Jan 04, 2023 | 53.30 | 54.82 | 52.95 | 54.71 | 598,157 | +1.87(+3.54%) |
Jan 03, 2023 | 52.18 | 53.30 | 51.40 | 52.84 | 381,556 | +0.57(+1.09%) |
Dec 30, 2022 | 52.27 | 0 | -0.17(-0.32%) | |||
Dec 29, 2022 | 50.38 | 53.20 | 50.38 | 52.44 | 413,638 | +1.69(+3.33%) |
Dec 28, 2022 | 50.98 | 51.80 | 50.06 | 50.75 | 405,186 | -1.35(-2.59%) |
Dec 23, 2022 | 52.10 | 0 | -1.10(-2.07%) | |||
Dec 22, 2022 | 53.54 | 54.00 | 52.15 | 53.20 | 323,607 | -0.95(-1.75%) |
Dec 21, 2022 | 53.79 | 54.47 | 53.26 | 54.15 | 260,257 | +0.77(+1.44%) |
Dec 20, 2022 | 53.20 | 53.81 | 52.02 | 53.38 | 464,725 | -0.04(-0.07%) |
Dec 19, 2022 | 54.33 | 54.50 | 53.33 | 53.42 | 333,982 | -1.13(-2.07%) |
Dec 16, 2022 | 53.67 | 55.07 | 53.27 | 54.55 | 962,677 | +0.78(+1.45%) |
Dec 15, 2022 | 54.08 | 54.58 | 53.22 | 53.77 | 481,671 | -0.81(-1.48%) |
Dec 14, 2022 | 54.75 | 54.85 | 54.08 | 54.58 | 492,457 | +0.09(+0.17%) |
Dec 13, 2022 | 55.21 | 55.50 | 53.03 | 54.49 | 695,428 | -0.27(-0.49%) |
Dec 12, 2022 | 52.40 | 54.93 | 52.34 | 54.76 | 935,754 | +2.02(+3.83%) |
Dec 09, 2022 | 51.25 | 52.95 | 50.62 | 52.74 | 1,899,528 | +1.46(+2.85%) |
Dec 08, 2022 | 51.75 | 52.78 | 50.40 | 51.28 | 537,200 | +0.00(+0.00%) |
Dec 07, 2022 | 50.27 | 51.83 | 48.43 | 51.28 | 698,069 | +0.44(+0.87%) |
Dec 06, 2022 | 51.92 | 52.32 | 50.34 | 50.84 | 614,923 | -0.93(-1.80%) |
Dec 05, 2022 | 51.99 | 52.38 | 50.67 | 51.77 | 498,998 | -0.10(-0.19%) |
Dec 02, 2022 | 50.50 | 53.02 | 50.50 | 51.87 | 725,366 | +0.59(+1.15%) |