Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.30 | 69.61 | 65.92 | 66.00 | 2,369,841 | -2.15(-3.15%) |
Feb 27, 2023 | 71.84 | 72.84 | 67.59 | 68.15 | 2,534,381 | -3.05(-4.28%) |
Feb 24, 2023 | 72.09 | 74.76 | 70.77 | 71.20 | 1,677,307 | -2.51(-3.41%) |
Feb 23, 2023 | 79.80 | 79.80 | 69.65 | 73.71 | 4,443,864 | -7.79(-9.56%) |
Feb 22, 2023 | 79.74 | 82.14 | 79.45 | 81.50 | 1,458,727 | +2.73(+3.47%) |
Feb 21, 2023 | 79.06 | 79.67 | 77.49 | 78.77 | 1,851,718 | -1.66(-2.06%) |
Feb 17, 2023 | 81.89 | 82.00 | 78.99 | 80.43 | 1,762,380 | -1.85(-2.25%) |
Feb 16, 2023 | 82.00 | 83.84 | 81.28 | 82.28 | 1,892,343 | -1.38(-1.65%) |
Feb 15, 2023 | 78.87 | 83.92 | 78.74 | 83.66 | 1,019,300 | +4.41(+5.56%) |
Feb 14, 2023 | 77.41 | 79.49 | 76.55 | 79.25 | 1,507,263 | +1.06(+1.36%) |
Feb 13, 2023 | 78.46 | 79.34 | 77.65 | 78.19 | 1,214,147 | +0.49(+0.63%) |
Feb 10, 2023 | 79.90 | 80.35 | 76.58 | 77.70 | 1,278,646 | -3.77(-4.63%) |
Feb 09, 2023 | 84.05 | 84.57 | 81.15 | 81.47 | 813,328 | -1.68(-2.02%) |
Feb 08, 2023 | 84.47 | 85.36 | 83.06 | 83.15 | 737,751 | -1.39(-1.64%) |
Feb 07, 2023 | 81.16 | 84.76 | 79.90 | 84.54 | 750,059 | +3.48(+4.29%) |
Feb 06, 2023 | 81.85 | 83.57 | 81.02 | 81.06 | 896,386 | -2.25(-2.70%) |
Feb 03, 2023 | 82.10 | 85.48 | 81.43 | 83.31 | 1,236,288 | -2.30(-2.69%) |
Feb 02, 2023 | 85.12 | 86.49 | 82.61 | 85.61 | 1,109,243 | +3.63(+4.43%) |
Feb 01, 2023 | 78.92 | 83.15 | 78.33 | 81.98 | 1,439,222 | +3.20(+4.06%) |
Jan 31, 2023 | 76.83 | 78.95 | 76.64 | 78.78 | 1,113,892 | +2.10(+2.74%) |
Jan 30, 2023 | 76.75 | 77.84 | 75.61 | 76.68 | 574,689 | -1.48(-1.89%) |
Jan 27, 2023 | 77.49 | 78.99 | 75.76 | 78.16 | 1,265,188 | -0.32(-0.41%) |
Jan 26, 2023 | 78.94 | 80.16 | 77.31 | 78.48 | 1,233,246 | +0.97(+1.25%) |
Jan 25, 2023 | 73.63 | 77.63 | 72.51 | 77.51 | 1,832,269 | +2.32(+3.09%) |
Jan 24, 2023 | 74.41 | 76.36 | 73.91 | 75.19 | 1,785,661 | +0.39(+0.52%) |
Jan 23, 2023 | 74.49 | 75.10 | 72.95 | 74.80 | 1,297,767 | +1.71(+2.34%) |
Jan 20, 2023 | 70.76 | 73.93 | 69.98 | 73.09 | 1,198,968 | +2.71(+3.85%) |
Jan 19, 2023 | 69.98 | 71.79 | 69.71 | 70.38 | 1,201,589 | -1.24(-1.73%) |
Jan 18, 2023 | 74.75 | 74.97 | 71.25 | 71.62 | 1,587,885 | -1.62(-2.21%) |
Jan 17, 2023 | 71.58 | 74.34 | 70.96 | 73.24 | 818,453 | +0.75(+1.03%) |
Jan 13, 2023 | 70.06 | 73.89 | 70.06 | 72.49 | 1,098,281 | +1.17(+1.64%) |
Jan 12, 2023 | 71.35 | 71.55 | 68.50 | 71.32 | 829,215 | +0.37(+0.52%) |
Jan 11, 2023 | 71.27 | 71.50 | 69.44 | 70.95 | 1,028,378 | +0.90(+1.28%) |
Jan 10, 2023 | 69.83 | 70.33 | 68.62 | 70.05 | 730,671 | -0.11(-0.16%) |
Jan 09, 2023 | 68.50 | 71.89 | 68.50 | 70.16 | 1,178,526 | +2.28(+3.36%) |
Jan 06, 2023 | 67.54 | 68.78 | 64.60 | 67.88 | 1,123,526 | +1.41(+2.12%) |
Jan 05, 2023 | 67.20 | 67.69 | 65.60 | 66.47 | 947,549 | -2.77(-4.00%) |
Jan 04, 2023 | 70.50 | 71.06 | 68.75 | 69.24 | 748,971 | -0.30(-0.43%) |
Jan 03, 2023 | 69.69 | 70.89 | 67.20 | 69.54 | 1,279,821 | +1.68(+2.48%) |
Dec 30, 2022 | 66.59 | 68.34 | 66.38 | 67.86 | 452,212 | +0.09(+0.13%) |
Dec 29, 2022 | 66.42 | 68.24 | 66.18 | 67.77 | 831,296 | +2.22(+3.39%) |
Dec 28, 2022 | 65.25 | 66.69 | 64.72 | 65.55 | 529,869 | -0.02(-0.03%) |
Dec 27, 2022 | 65.58 | 65.91 | 63.51 | 65.57 | 1,171,542 | -0.37(-0.56%) |
Dec 23, 2022 | 65.97 | 65.97 | 64.60 | 65.94 | 604,863 | -0.90(-1.35%) |
Dec 22, 2022 | 66.47 | 66.93 | 64.94 | 66.84 | 699,080 | -0.93(-1.37%) |
Dec 21, 2022 | 68.92 | 69.50 | 66.87 | 67.77 | 1,485,823 | -0.52(-0.76%) |
Dec 20, 2022 | 66.31 | 68.66 | 66.08 | 68.29 | 851,585 | +0.82(+1.22%) |
Dec 19, 2022 | 70.64 | 70.65 | 66.53 | 67.47 | 1,377,935 | -3.17(-4.49%) |
Dec 16, 2022 | 70.16 | 71.39 | 69.89 | 70.64 | 2,966,949 | +0.20(+0.28%) |
Dec 15, 2022 | 71.55 | 73.37 | 70.03 | 70.44 | 1,228,335 | -2.86(-3.90%) |
Dec 14, 2022 | 70.96 | 74.90 | 70.96 | 73.30 | 1,834,208 | +1.81(+2.53%) |
Dec 13, 2022 | 72.00 | 74.95 | 69.80 | 71.49 | 1,730,019 | +2.59(+3.76%) |
Dec 12, 2022 | 66.51 | 69.64 | 65.91 | 68.90 | 1,505,450 | +3.00(+4.55%) |
Dec 09, 2022 | 65.55 | 66.86 | 65.07 | 65.90 | 1,181,398 | -0.16(-0.24%) |
Dec 08, 2022 | 65.00 | 67.16 | 64.16 | 66.06 | 1,136,428 | +1.52(+2.36%) |
Dec 07, 2022 | 64.32 | 65.70 | 63.45 | 64.54 | 868,478 | +0.11(+0.17%) |
Dec 06, 2022 | 65.53 | 65.53 | 63.02 | 64.43 | 821,528 | -1.79(-2.70%) |
Dec 05, 2022 | 67.13 | 68.88 | 65.04 | 66.22 | 1,309,684 | -1.83(-2.69%) |
Dec 02, 2022 | 65.52 | 68.63 | 64.51 | 68.05 | 1,562,234 | +0.60(+0.89%) |