Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.41 | 68.42 | 66.24 | 66.74 | 1,450,008 | -1.47(-2.15%) |
Feb 27, 2023 | 67.85 | 69.78 | 67.85 | 68.20 | 1,075,118 | +0.35(+0.52%) |
Feb 24, 2023 | 67.72 | 69.00 | 66.74 | 67.85 | 1,573,582 | -1.25(-1.81%) |
Feb 23, 2023 | 68.21 | 69.47 | 68.21 | 69.10 | 394,062 | +0.46(+0.67%) |
Feb 22, 2023 | 67.73 | 69.08 | 67.21 | 68.63 | 504,761 | +0.76(+1.12%) |
Feb 21, 2023 | 68.18 | 68.72 | 67.79 | 67.88 | 843,747 | -0.96(-1.40%) |
Feb 17, 2023 | 68.95 | 68.95 | 67.91 | 68.84 | 481,587 | +0.05(+0.07%) |
Feb 16, 2023 | 69.13 | 69.62 | 68.67 | 68.79 | 450,144 | -1.41(-2.00%) |
Feb 15, 2023 | 69.41 | 70.53 | 68.84 | 70.20 | 531,063 | +0.27(+0.38%) |
Feb 14, 2023 | 70.56 | 71.29 | 69.80 | 69.93 | 678,313 | -0.59(-0.84%) |
Feb 13, 2023 | 70.19 | 71.14 | 70.01 | 70.52 | 468,240 | +0.26(+0.36%) |
Feb 10, 2023 | 71.77 | 71.77 | 70.19 | 70.27 | 569,142 | -1.21(-1.69%) |
Feb 09, 2023 | 71.58 | 72.00 | 71.34 | 71.47 | 508,115 | +0.43(+0.61%) |
Feb 08, 2023 | 70.23 | 71.19 | 70.19 | 71.04 | 650,551 | +0.40(+0.57%) |
Feb 07, 2023 | 69.32 | 70.79 | 69.32 | 70.64 | 464,745 | +0.83(+1.18%) |
Feb 06, 2023 | 70.62 | 70.62 | 69.39 | 69.81 | 763,517 | -0.81(-1.14%) |
Feb 03, 2023 | 69.94 | 71.07 | 69.81 | 70.62 | 970,553 | +0.12(+0.17%) |
Feb 02, 2023 | 70.13 | 70.89 | 69.62 | 70.50 | 1,014,523 | +0.76(+1.09%) |
Feb 01, 2023 | 69.28 | 70.39 | 69.19 | 69.74 | 1,262,079 | +0.13(+0.18%) |
Jan 31, 2023 | 68.51 | 69.63 | 68.30 | 69.62 | 790,538 | +1.05(+1.53%) |
Jan 30, 2023 | 68.72 | 69.18 | 68.46 | 68.56 | 530,840 | -0.46(-0.67%) |
Jan 27, 2023 | 68.60 | 69.46 | 68.60 | 69.03 | 553,432 | +0.03(+0.04%) |
Jan 26, 2023 | 69.17 | 69.42 | 68.62 | 69.00 | 594,619 | +0.09(+0.13%) |
Jan 25, 2023 | 67.85 | 69.16 | 67.85 | 68.91 | 770,628 | +0.28(+0.40%) |
Jan 24, 2023 | 69.41 | 69.45 | 68.32 | 68.63 | 642,954 | -0.71(-1.02%) |
Jan 23, 2023 | 68.72 | 69.41 | 68.38 | 69.34 | 1,032,550 | +0.42(+0.61%) |
Jan 20, 2023 | 67.17 | 69.80 | 67.17 | 68.92 | 2,665,535 | +3.91(+6.02%) |
Jan 19, 2023 | 63.91 | 65.19 | 63.72 | 65.00 | 788,009 | +0.63(+0.98%) |
Jan 18, 2023 | 65.12 | 65.39 | 64.38 | 64.38 | 645,104 | -0.57(-0.88%) |
Jan 17, 2023 | 65.92 | 65.92 | 64.72 | 64.95 | 1,210,534 | -0.94(-1.43%) |
Jan 13, 2023 | 64.71 | 66.08 | 64.61 | 65.89 | 774,235 | +0.61(+0.93%) |
Jan 12, 2023 | 64.56 | 65.34 | 64.06 | 65.28 | 594,251 | +1.10(+1.72%) |
Jan 11, 2023 | 63.95 | 64.56 | 63.54 | 64.18 | 624,259 | +0.71(+1.12%) |
Jan 10, 2023 | 62.89 | 63.57 | 62.15 | 63.47 | 681,489 | +0.77(+1.22%) |
Jan 09, 2023 | 63.89 | 64.86 | 62.19 | 62.70 | 624,423 | -1.39(-2.16%) |
Jan 06, 2023 | 61.91 | 64.26 | 61.77 | 64.09 | 946,459 | +2.96(+4.84%) |
Jan 05, 2023 | 60.31 | 61.52 | 59.67 | 61.13 | 842,405 | +0.84(+1.39%) |
Jan 04, 2023 | 59.56 | 61.07 | 58.58 | 60.30 | 716,649 | +1.78(+3.04%) |
Jan 03, 2023 | 59.48 | 60.46 | 58.27 | 58.52 | 1,550,787 | -0.27(-0.45%) |
Dec 30, 2022 | 57.35 | 58.81 | 57.27 | 58.78 | 759,005 | +0.64(+1.10%) |
Dec 29, 2022 | 58.00 | 58.69 | 57.65 | 58.14 | 613,003 | +0.74(+1.28%) |
Dec 28, 2022 | 58.26 | 59.65 | 57.33 | 57.40 | 481,883 | -0.84(-1.44%) |
Dec 27, 2022 | 58.88 | 58.88 | 57.99 | 58.24 | 643,467 | -0.65(-1.10%) |
Dec 23, 2022 | 58.61 | 59.01 | 58.19 | 58.89 | 744,623 | +0.21(+0.35%) |
Dec 22, 2022 | 58.49 | 59.98 | 57.93 | 58.68 | 653,164 | -0.10(-0.17%) |
Dec 21, 2022 | 58.34 | 59.25 | 58.24 | 58.78 | 1,041,541 | +0.88(+1.51%) |
Dec 20, 2022 | 57.31 | 58.04 | 56.44 | 57.91 | 683,859 | +0.48(+0.84%) |
Dec 19, 2022 | 56.89 | 57.55 | 56.14 | 57.42 | 1,075,404 | +0.32(+0.57%) |
Dec 16, 2022 | 56.44 | 58.33 | 55.69 | 57.10 | 1,452,026 | +0.03(+0.05%) |
Dec 15, 2022 | 58.52 | 59.11 | 57.07 | 57.07 | 1,245,397 | -2.37(-3.99%) |
Dec 14, 2022 | 60.04 | 60.63 | 58.95 | 59.44 | 1,260,202 | -1.41(-2.31%) |
Dec 13, 2022 | 61.47 | 61.92 | 60.12 | 60.85 | 1,224,010 | +0.74(+1.23%) |
Dec 12, 2022 | 60.76 | 61.77 | 59.58 | 60.11 | 867,031 | -0.53(-0.88%) |
Dec 09, 2022 | 58.78 | 61.07 | 56.78 | 60.64 | 1,291,474 | +1.67(+2.83%) |
Dec 08, 2022 | 58.09 | 60.00 | 57.77 | 58.97 | 847,743 | +0.96(+1.66%) |
Dec 07, 2022 | 58.08 | 59.07 | 57.81 | 58.00 | 602,819 | -0.40(-0.69%) |
Dec 06, 2022 | 59.98 | 60.11 | 58.06 | 58.41 | 809,311 | -1.58(-2.64%) |
Dec 05, 2022 | 59.90 | 60.54 | 59.67 | 59.99 | 763,556 | -0.23(-0.38%) |
Dec 02, 2022 | 61.37 | 61.37 | 59.47 | 60.22 | 1,146,554 | -1.73(-2.79%) |