Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 62.80 | 63.45 | 62.39 | 62.39 | 258,230 | -0.25(-0.39%) |
Feb 27, 2023 | 63.91 | 63.97 | 62.41 | 62.64 | 243,542 | -0.16(-0.25%) |
Feb 24, 2023 | 62.29 | 62.99 | 61.54 | 62.80 | 258,906 | +0.07(+0.11%) |
Feb 23, 2023 | 62.17 | 62.81 | 61.22 | 62.73 | 339,049 | +0.96(+1.56%) |
Feb 22, 2023 | 60.86 | 63.26 | 60.86 | 61.76 | 658,240 | +0.77(+1.26%) |
Feb 21, 2023 | 63.17 | 63.87 | 60.96 | 61.00 | 443,039 | -3.11(-4.85%) |
Feb 17, 2023 | 65.62 | 65.62 | 62.80 | 64.11 | 654,118 | -1.20(-1.83%) |
Feb 16, 2023 | 63.98 | 65.71 | 63.63 | 65.31 | 348,397 | +0.49(+0.76%) |
Feb 15, 2023 | 63.99 | 65.54 | 63.72 | 64.82 | 353,117 | +0.08(+0.12%) |
Feb 14, 2023 | 65.62 | 65.71 | 62.74 | 64.74 | 734,016 | -1.76(-2.64%) |
Feb 13, 2023 | 63.58 | 66.79 | 63.08 | 66.50 | 467,783 | +3.09(+4.88%) |
Feb 10, 2023 | 63.35 | 63.96 | 62.90 | 63.40 | 238,068 | -0.20(-0.31%) |
Feb 09, 2023 | 64.60 | 64.77 | 62.97 | 63.60 | 329,405 | -0.26(-0.40%) |
Feb 08, 2023 | 64.77 | 65.49 | 63.27 | 63.86 | 504,572 | -1.57(-2.40%) |
Feb 07, 2023 | 65.04 | 66.03 | 64.48 | 65.43 | 293,729 | -0.05(-0.07%) |
Feb 06, 2023 | 65.47 | 65.93 | 64.67 | 65.47 | 695,687 | -1.73(-2.57%) |
Feb 03, 2023 | 65.77 | 68.34 | 65.63 | 67.20 | 465,718 | +0.30(+0.45%) |
Feb 02, 2023 | 64.54 | 69.23 | 64.25 | 66.90 | 1,015,990 | +3.06(+4.80%) |
Feb 01, 2023 | 62.56 | 64.05 | 61.60 | 63.84 | 528,089 | +1.33(+2.12%) |
Jan 31, 2023 | 61.19 | 62.53 | 61.13 | 62.51 | 441,928 | +1.33(+2.17%) |
Jan 30, 2023 | 61.26 | 62.17 | 60.88 | 61.19 | 320,253 | -0.68(-1.09%) |
Jan 27, 2023 | 60.83 | 62.14 | 60.40 | 61.86 | 393,397 | +1.55(+2.57%) |
Jan 26, 2023 | 61.51 | 61.63 | 59.53 | 60.31 | 406,143 | -0.87(-1.43%) |
Jan 25, 2023 | 60.38 | 61.40 | 59.97 | 61.19 | 403,913 | +0.37(+0.61%) |
Jan 24, 2023 | 58.65 | 61.19 | 58.65 | 60.81 | 659,288 | +1.11(+1.86%) |
Jan 23, 2023 | 58.02 | 60.31 | 57.31 | 59.70 | 523,231 | +1.86(+3.21%) |
Jan 20, 2023 | 56.27 | 57.94 | 54.98 | 57.85 | 648,003 | +2.02(+3.62%) |
Jan 19, 2023 | 53.98 | 56.42 | 53.50 | 55.83 | 619,904 | +1.19(+2.17%) |
Jan 18, 2023 | 58.91 | 59.06 | 53.89 | 54.64 | 1,073,232 | -4.01(-6.83%) |
Jan 17, 2023 | 59.82 | 60.91 | 58.11 | 58.64 | 453,079 | -1.48(-2.47%) |
Jan 13, 2023 | 59.28 | 60.69 | 59.23 | 60.13 | 311,965 | -0.53(-0.87%) |
Jan 12, 2023 | 61.74 | 61.79 | 60.31 | 60.66 | 532,070 | -0.29(-0.48%) |
Jan 11, 2023 | 60.13 | 61.36 | 59.74 | 60.95 | 582,294 | +0.80(+1.34%) |
Jan 10, 2023 | 59.64 | 60.24 | 58.68 | 60.14 | 536,557 | +0.72(+1.21%) |
Jan 09, 2023 | 56.37 | 59.99 | 56.24 | 59.43 | 814,253 | +3.66(+6.57%) |
Jan 06, 2023 | 53.40 | 55.79 | 53.02 | 55.76 | 363,181 | +2.78(+5.24%) |
Jan 05, 2023 | 52.24 | 53.01 | 50.96 | 52.99 | 366,949 | +0.41(+0.78%) |
Jan 04, 2023 | 51.64 | 52.63 | 50.97 | 52.58 | 441,469 | +1.26(+2.46%) |
Jan 03, 2023 | 51.78 | 52.38 | 50.90 | 51.32 | 291,001 | -0.19(-0.36%) |
Dec 30, 2022 | 51.21 | 52.03 | 50.82 | 51.50 | 362,560 | -0.23(-0.45%) |
Dec 29, 2022 | 51.42 | 52.12 | 51.42 | 51.74 | 293,507 | +1.14(+2.26%) |
Dec 28, 2022 | 51.61 | 52.20 | 50.56 | 50.59 | 289,384 | -0.84(-1.63%) |
Dec 27, 2022 | 51.93 | 52.48 | 51.23 | 51.43 | 214,228 | -0.66(-1.28%) |
Dec 23, 2022 | 52.19 | 52.48 | 50.96 | 52.10 | 279,131 | +0.01(+0.02%) |
Dec 22, 2022 | 51.58 | 52.18 | 50.89 | 52.09 | 363,206 | -0.32(-0.62%) |
Dec 21, 2022 | 51.82 | 52.54 | 50.99 | 52.41 | 384,816 | +1.45(+2.84%) |
Dec 20, 2022 | 51.80 | 52.59 | 50.79 | 50.96 | 579,787 | -0.94(-1.81%) |
Dec 19, 2022 | 54.23 | 54.68 | 51.48 | 51.90 | 770,011 | -2.17(-4.01%) |
Dec 16, 2022 | 54.73 | 57.08 | 53.13 | 54.07 | 1,817,847 | -0.41(-0.75%) |
Dec 15, 2022 | 55.04 | 55.36 | 53.82 | 54.48 | 836,051 | -1.33(-2.38%) |
Dec 14, 2022 | 54.95 | 56.59 | 54.95 | 55.81 | 558,004 | +0.50(+0.90%) |
Dec 13, 2022 | 57.35 | 57.48 | 54.51 | 55.31 | 584,389 | -0.44(-0.79%) |
Dec 12, 2022 | 54.15 | 56.01 | 53.76 | 55.75 | 320,541 | +1.60(+2.96%) |
Dec 09, 2022 | 53.46 | 54.97 | 52.77 | 54.15 | 362,613 | +0.12(+0.22%) |
Dec 08, 2022 | 54.16 | 54.72 | 52.97 | 54.03 | 466,413 | -0.26(-0.49%) |
Dec 07, 2022 | 57.11 | 57.64 | 54.12 | 54.30 | 472,974 | -2.19(-3.88%) |
Dec 06, 2022 | 56.81 | 57.32 | 55.70 | 56.49 | 440,600 | -0.14(-0.24%) |
Dec 05, 2022 | 58.06 | 58.09 | 55.75 | 56.62 | 431,723 | -2.30(-3.90%) |
Dec 02, 2022 | 56.06 | 59.05 | 55.99 | 58.92 | 464,472 | +2.06(+3.63%) |