Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 63.15 | 63.15 | 61.08 | 61.21 | 86,282 | -1.61(-2.57%) |
Feb 27, 2023 | 63.17 | 64.37 | 62.38 | 62.82 | 79,630 | -0.31(-0.49%) |
Feb 24, 2023 | 64.47 | 64.48 | 62.35 | 63.13 | 89,952 | -4.16(-6.18%) |
Feb 23, 2023 | 68.40 | 68.93 | 65.62 | 67.29 | 84,541 | +1.63(+2.49%) |
Feb 22, 2023 | 65.67 | 66.59 | 64.28 | 65.65 | 42,755 | -0.12(-0.19%) |
Feb 21, 2023 | 66.85 | 68.68 | 65.26 | 65.78 | 50,238 | -2.13(-3.14%) |
Feb 17, 2023 | 67.07 | 69.05 | 66.82 | 67.91 | 73,914 | +0.13(+0.20%) |
Feb 16, 2023 | 65.71 | 68.29 | 65.07 | 67.78 | 64,434 | +0.60(+0.89%) |
Feb 15, 2023 | 66.61 | 68.11 | 65.84 | 67.18 | 30,270 | +1.03(+1.55%) |
Feb 14, 2023 | 66.96 | 68.87 | 65.26 | 66.15 | 81,452 | -1.10(-1.64%) |
Feb 13, 2023 | 65.78 | 67.99 | 65.74 | 67.26 | 91,830 | +1.95(+2.99%) |
Feb 10, 2023 | 64.63 | 65.81 | 63.81 | 65.31 | 89,990 | +1.33(+2.07%) |
Feb 09, 2023 | 66.14 | 66.41 | 63.67 | 63.98 | 134,017 | -3.54(-5.25%) |
Feb 08, 2023 | 66.28 | 68.41 | 65.12 | 67.53 | 73,679 | +2.08(+3.19%) |
Feb 07, 2023 | 66.53 | 67.31 | 64.28 | 65.44 | 106,898 | -2.01(-2.98%) |
Feb 06, 2023 | 65.33 | 67.64 | 64.56 | 67.45 | 115,615 | -0.52(-0.76%) |
Feb 03, 2023 | 70.27 | 71.63 | 66.88 | 67.97 | 147,547 | -4.03(-5.59%) |
Feb 02, 2023 | 77.09 | 77.09 | 71.35 | 71.99 | 145,764 | -2.74(-3.66%) |
Feb 01, 2023 | 74.33 | 75.41 | 71.34 | 74.73 | 133,305 | -1.73(-2.26%) |
Jan 31, 2023 | 75.61 | 76.48 | 74.81 | 76.46 | 97,991 | +3.32(+4.54%) |
Jan 30, 2023 | 74.24 | 74.79 | 72.90 | 73.14 | 62,246 | -0.79(-1.07%) |
Jan 27, 2023 | 75.64 | 75.88 | 73.49 | 73.92 | 150,451 | -3.90(-5.01%) |
Jan 26, 2023 | 77.14 | 77.91 | 75.84 | 77.83 | 65,667 | +0.39(+0.51%) |
Jan 25, 2023 | 73.80 | 77.45 | 73.40 | 77.43 | 128,790 | +3.81(+5.18%) |
Jan 24, 2023 | 72.58 | 74.00 | 71.62 | 73.62 | 109,052 | +2.62(+3.69%) |
Jan 23, 2023 | 70.81 | 73.06 | 70.32 | 70.99 | 69,824 | +0.05(+0.07%) |
Jan 20, 2023 | 70.71 | 71.78 | 70.08 | 70.95 | 157,709 | -1.77(-2.43%) |
Jan 19, 2023 | 71.34 | 73.46 | 69.86 | 72.71 | 121,757 | +0.58(+0.80%) |
Jan 18, 2023 | 75.75 | 75.95 | 71.90 | 72.14 | 63,493 | -1.10(-1.51%) |
Jan 17, 2023 | 71.28 | 73.43 | 71.00 | 73.24 | 86,193 | +0.54(+0.74%) |
Jan 13, 2023 | 71.55 | 73.35 | 71.55 | 72.70 | 76,140 | -1.12(-1.52%) |
Jan 12, 2023 | 72.33 | 75.30 | 70.17 | 73.83 | 119,557 | +1.24(+1.71%) |
Jan 11, 2023 | 70.77 | 72.59 | 69.66 | 72.59 | 101,688 | +3.12(+4.49%) |
Jan 10, 2023 | 67.68 | 70.17 | 66.53 | 69.47 | 194,632 | +3.49(+5.29%) |
Jan 09, 2023 | 64.56 | 67.63 | 64.30 | 65.98 | 445,953 | -1.01(-1.51%) |
Jan 06, 2023 | 65.23 | 67.07 | 63.90 | 66.99 | 696,247 | +4.67(+7.49%) |
Jan 05, 2023 | 59.50 | 62.68 | 59.31 | 62.32 | 194,058 | +4.07(+6.99%) |
Jan 04, 2023 | 56.58 | 58.58 | 55.67 | 58.25 | 281,086 | +2.20(+3.93%) |
Jan 03, 2023 | 60.08 | 61.26 | 55.99 | 56.05 | 862,540 | -9.87(-14.97%) |
Dec 30, 2022 | 66.55 | 68.19 | 64.68 | 65.91 | 296,011 | -1.23(-1.83%) |
Dec 29, 2022 | 70.32 | 70.70 | 66.37 | 67.14 | 130,538 | -1.16(-1.70%) |
Dec 28, 2022 | 67.67 | 69.32 | 66.51 | 68.30 | 280,185 | +2.71(+4.13%) |
Dec 27, 2022 | 65.16 | 66.61 | 64.56 | 65.60 | 427,126 | -4.57(-6.52%) |
Dec 23, 2022 | 69.67 | 71.58 | 69.55 | 70.17 | 96,995 | +2.65(+3.92%) |
Dec 22, 2022 | 67.49 | 68.25 | 65.78 | 67.52 | 200,766 | +1.03(+1.55%) |
Dec 21, 2022 | 65.91 | 66.63 | 65.00 | 66.49 | 135,022 | +0.73(+1.11%) |
Dec 20, 2022 | 64.67 | 67.25 | 64.67 | 65.76 | 224,643 | +4.82(+7.91%) |
Dec 19, 2022 | 59.09 | 61.33 | 58.49 | 60.94 | 144,513 | +2.72(+4.68%) |
Dec 16, 2022 | 59.01 | 59.57 | 58.06 | 58.21 | 124,810 | -0.74(-1.26%) |
Dec 15, 2022 | 59.47 | 61.41 | 58.22 | 58.96 | 155,334 | -0.53(-0.89%) |
Dec 14, 2022 | 57.93 | 60.43 | 56.33 | 59.49 | 304,432 | +0.10(+0.17%) |
Dec 13, 2022 | 63.44 | 63.86 | 58.85 | 59.38 | 228,014 | -2.95(-4.74%) |
Dec 12, 2022 | 61.75 | 62.59 | 59.02 | 62.34 | 516,548 | -3.40(-5.17%) |
Dec 09, 2022 | 65.78 | 67.42 | 65.55 | 65.74 | 111,809 | -0.21(-0.32%) |
Dec 08, 2022 | 68.62 | 69.21 | 65.61 | 65.95 | 105,635 | -2.67(-3.89%) |
Dec 07, 2022 | 69.32 | 70.21 | 67.79 | 68.62 | 80,240 | -0.76(-1.10%) |
Dec 06, 2022 | 68.61 | 70.17 | 67.36 | 69.38 | 117,221 | +2.14(+3.18%) |
Dec 05, 2022 | 70.02 | 70.77 | 66.95 | 67.25 | 102,131 | -5.04(-6.97%) |
Dec 02, 2022 | 73.50 | 75.36 | 72.05 | 72.28 | 87,357 | +0.52(+0.73%) |