Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 63.13 | 64.80 | 63.06 | 64.30 | 1,253,675 | +1.14(+1.80%) |
Feb 27, 2023 | 63.22 | 63.52 | 62.64 | 63.16 | 754,821 | +0.40(+0.65%) |
Feb 24, 2023 | 62.73 | 63.31 | 62.03 | 62.76 | 978,679 | -1.30(-2.03%) |
Feb 23, 2023 | 64.67 | 65.07 | 63.30 | 64.06 | 890,557 | -0.35(-0.54%) |
Feb 22, 2023 | 64.27 | 64.81 | 63.90 | 64.41 | 603,726 | +0.23(+0.35%) |
Feb 21, 2023 | 64.43 | 65.28 | 63.84 | 64.18 | 648,325 | -1.16(-1.78%) |
Feb 17, 2023 | 64.90 | 65.60 | 64.47 | 65.34 | 635,394 | +0.28(+0.42%) |
Feb 16, 2023 | 65.67 | 66.33 | 64.99 | 65.07 | 1,016,240 | -1.40(-2.11%) |
Feb 15, 2023 | 66.40 | 66.64 | 65.93 | 66.47 | 1,064,125 | +0.19(+0.28%) |
Feb 14, 2023 | 65.11 | 66.42 | 64.57 | 66.28 | 1,359,023 | +1.15(+1.76%) |
Feb 13, 2023 | 64.66 | 65.23 | 64.49 | 65.14 | 894,151 | +0.34(+0.52%) |
Feb 10, 2023 | 63.57 | 64.90 | 63.56 | 64.80 | 1,562,043 | +0.78(+1.22%) |
Feb 09, 2023 | 65.65 | 65.99 | 63.95 | 64.02 | 1,093,139 | -0.40(-0.63%) |
Feb 08, 2023 | 65.40 | 65.69 | 63.83 | 64.43 | 838,263 | -1.17(-1.79%) |
Feb 07, 2023 | 63.98 | 65.66 | 63.52 | 65.60 | 1,274,095 | +1.44(+2.25%) |
Feb 06, 2023 | 65.35 | 65.61 | 63.65 | 64.16 | 1,030,013 | -1.47(-2.24%) |
Feb 03, 2023 | 64.13 | 65.98 | 63.65 | 65.63 | 2,817,039 | +4.28(+6.98%) |
Feb 02, 2023 | 61.94 | 61.94 | 60.24 | 61.34 | 1,464,698 | -0.21(-0.34%) |
Feb 01, 2023 | 61.42 | 62.00 | 60.73 | 61.55 | 804,772 | +0.04(+0.06%) |
Jan 31, 2023 | 59.65 | 61.58 | 59.59 | 61.51 | 984,930 | +1.92(+3.21%) |
Jan 30, 2023 | 59.86 | 60.62 | 59.52 | 59.60 | 602,881 | -0.79(-1.31%) |
Jan 27, 2023 | 60.21 | 61.00 | 60.21 | 60.39 | 487,667 | -0.06(-0.10%) |
Jan 26, 2023 | 60.61 | 60.61 | 59.97 | 60.45 | 587,561 | +0.50(+0.84%) |
Jan 25, 2023 | 59.78 | 60.12 | 59.45 | 59.94 | 349,820 | -0.24(-0.39%) |
Jan 24, 2023 | 59.92 | 60.39 | 59.22 | 60.18 | 719,239 | +0.58(+0.98%) |
Jan 23, 2023 | 59.63 | 60.03 | 59.08 | 59.60 | 885,655 | +0.24(+0.40%) |
Jan 20, 2023 | 57.92 | 59.43 | 57.92 | 59.36 | 719,128 | +1.65(+2.86%) |
Jan 19, 2023 | 57.85 | 58.33 | 57.27 | 57.71 | 531,427 | -0.74(-1.27%) |
Jan 18, 2023 | 59.29 | 59.62 | 58.28 | 58.45 | 595,826 | -0.22(-0.37%) |
Jan 17, 2023 | 58.18 | 58.83 | 57.92 | 58.67 | 650,550 | +1.00(+1.73%) |
Jan 13, 2023 | 57.09 | 57.81 | 57.09 | 57.67 | 428,260 | +0.08(+0.14%) |
Jan 12, 2023 | 56.60 | 58.00 | 56.39 | 57.59 | 903,721 | +1.21(+2.15%) |
Jan 11, 2023 | 55.91 | 56.65 | 55.81 | 56.38 | 860,728 | +0.78(+1.40%) |
Jan 10, 2023 | 55.03 | 55.62 | 54.44 | 55.60 | 739,442 | +0.33(+0.59%) |
Jan 09, 2023 | 55.68 | 56.30 | 55.05 | 55.27 | 967,734 | -0.23(-0.41%) |
Jan 06, 2023 | 55.25 | 55.87 | 54.69 | 55.50 | 680,331 | +0.88(+1.61%) |
Jan 05, 2023 | 54.80 | 55.58 | 54.40 | 54.62 | 729,993 | -0.87(-1.57%) |
Jan 04, 2023 | 54.27 | 55.55 | 54.00 | 55.49 | 922,873 | +1.80(+3.35%) |
Jan 03, 2023 | 54.57 | 54.73 | 53.34 | 53.69 | 567,453 | -0.14(-0.26%) |
Dec 30, 2022 | 52.68 | 53.91 | 52.50 | 53.83 | 852,394 | +0.28(+0.52%) |
Dec 29, 2022 | 52.44 | 53.99 | 52.12 | 53.56 | 689,585 | +1.23(+2.36%) |
Dec 28, 2022 | 54.06 | 54.06 | 52.16 | 52.32 | 903,038 | -1.84(-3.39%) |
Dec 27, 2022 | 54.51 | 54.66 | 53.95 | 54.16 | 717,472 | -0.27(-0.49%) |
Dec 23, 2022 | 53.75 | 54.53 | 53.53 | 54.42 | 890,549 | +0.52(+0.97%) |
Dec 22, 2022 | 54.57 | 54.64 | 52.95 | 53.90 | 978,711 | -1.14(-2.06%) |
Dec 21, 2022 | 55.78 | 56.10 | 54.86 | 55.04 | 1,013,739 | -0.04(-0.07%) |
Dec 20, 2022 | 54.30 | 55.28 | 54.12 | 55.08 | 1,058,641 | +0.54(+1.00%) |
Dec 19, 2022 | 56.39 | 56.39 | 53.98 | 54.53 | 1,420,354 | -1.86(-3.29%) |
Dec 16, 2022 | 56.25 | 56.88 | 56.12 | 56.39 | 2,282,854 | -0.45(-0.80%) |
Dec 15, 2022 | 56.83 | 57.37 | 56.16 | 56.84 | 983,544 | -0.99(-1.72%) |
Dec 14, 2022 | 58.24 | 58.90 | 57.29 | 57.84 | 1,529,604 | -0.73(-1.24%) |
Dec 13, 2022 | 59.64 | 59.78 | 57.90 | 58.57 | 1,284,967 | +0.70(+1.21%) |
Dec 12, 2022 | 56.86 | 58.12 | 56.82 | 57.87 | 840,122 | +0.13(+0.22%) |
Dec 09, 2022 | 57.87 | 58.12 | 57.55 | 57.74 | 755,635 | -0.28(-0.48%) |
Dec 08, 2022 | 58.10 | 58.22 | 57.45 | 58.02 | 746,151 | +0.34(+0.60%) |
Dec 07, 2022 | 57.00 | 58.00 | 56.62 | 57.67 | 720,815 | +0.24(+0.41%) |
Dec 06, 2022 | 58.05 | 58.39 | 56.76 | 57.43 | 906,331 | -0.57(-0.98%) |
Dec 05, 2022 | 58.56 | 58.83 | 57.66 | 58.01 | 683,561 | -0.90(-1.52%) |
Dec 02, 2022 | 58.76 | 59.60 | 58.76 | 58.90 | 860,224 | -1.03(-1.72%) |