Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 61.97 | 62.73 | 61.38 | 62.27 | 1,222,249 | +0.16(+0.26%) |
Feb 27, 2023 | 61.61 | 62.53 | 61.27 | 62.11 | 700,778 | +1.16(+1.90%) |
Feb 24, 2023 | 60.10 | 60.98 | 59.78 | 60.95 | 828,870 | -0.09(-0.15%) |
Feb 23, 2023 | 60.68 | 61.55 | 60.34 | 61.04 | 692,362 | +1.01(+1.68%) |
Feb 22, 2023 | 58.67 | 60.58 | 58.56 | 60.04 | 1,089,981 | +1.46(+2.49%) |
Feb 21, 2023 | 60.33 | 60.40 | 57.87 | 58.58 | 1,399,809 | -2.63(-4.30%) |
Feb 17, 2023 | 62.76 | 62.93 | 60.59 | 61.21 | 898,139 | -1.77(-2.80%) |
Feb 16, 2023 | 62.29 | 63.37 | 61.93 | 62.98 | 705,929 | +0.20(+0.32%) |
Feb 15, 2023 | 62.22 | 62.94 | 62.06 | 62.78 | 388,882 | -0.06(-0.10%) |
Feb 14, 2023 | 61.24 | 62.94 | 61.04 | 62.84 | 483,676 | +1.31(+2.12%) |
Feb 13, 2023 | 61.61 | 61.94 | 61.21 | 61.53 | 581,107 | -0.11(-0.18%) |
Feb 10, 2023 | 61.48 | 61.76 | 60.81 | 61.64 | 554,716 | +0.05(+0.08%) |
Feb 09, 2023 | 62.02 | 62.43 | 61.56 | 61.59 | 494,468 | -0.06(-0.10%) |
Feb 08, 2023 | 61.69 | 62.55 | 61.47 | 61.65 | 561,814 | -0.38(-0.61%) |
Feb 07, 2023 | 61.38 | 62.48 | 60.93 | 62.03 | 549,710 | +0.73(+1.19%) |
Feb 06, 2023 | 62.02 | 62.51 | 60.97 | 61.30 | 663,135 | -1.58(-2.51%) |
Feb 03, 2023 | 63.00 | 63.43 | 62.73 | 62.88 | 373,654 | -0.76(-1.19%) |
Feb 02, 2023 | 64.82 | 65.20 | 63.35 | 63.64 | 667,410 | -0.81(-1.25%) |
Feb 01, 2023 | 62.75 | 64.58 | 62.75 | 64.44 | 529,815 | +1.41(+2.23%) |
Jan 31, 2023 | 62.91 | 63.24 | 62.55 | 63.04 | 642,015 | +0.41(+0.65%) |
Jan 30, 2023 | 63.25 | 63.82 | 62.61 | 62.63 | 608,125 | -1.14(-1.78%) |
Jan 27, 2023 | 64.52 | 64.89 | 63.77 | 63.77 | 518,411 | -1.07(-1.65%) |
Jan 26, 2023 | 63.92 | 64.84 | 63.14 | 64.83 | 523,505 | +1.22(+1.91%) |
Jan 25, 2023 | 62.85 | 63.91 | 62.67 | 63.62 | 1,064,837 | +0.10(+0.16%) |
Jan 24, 2023 | 62.83 | 64.18 | 62.69 | 63.52 | 494,863 | +0.19(+0.30%) |
Jan 23, 2023 | 62.84 | 63.33 | 62.77 | 63.33 | 483,192 | +0.64(+1.02%) |
Jan 20, 2023 | 62.10 | 62.85 | 61.91 | 62.69 | 442,718 | +1.19(+1.93%) |
Jan 19, 2023 | 62.59 | 63.09 | 61.05 | 61.50 | 773,479 | -1.95(-3.08%) |
Jan 18, 2023 | 64.32 | 64.82 | 63.02 | 63.46 | 764,561 | -0.38(-0.59%) |
Jan 17, 2023 | 63.17 | 63.97 | 62.73 | 63.84 | 1,075,686 | +0.52(+0.82%) |
Jan 13, 2023 | 62.48 | 63.64 | 62.07 | 63.32 | 526,367 | +0.19(+0.30%) |
Jan 12, 2023 | 61.99 | 63.26 | 61.67 | 63.13 | 1,008,613 | +1.89(+3.09%) |
Jan 11, 2023 | 60.30 | 61.30 | 60.22 | 61.23 | 841,632 | +0.75(+1.24%) |
Jan 10, 2023 | 61.14 | 61.47 | 59.85 | 60.48 | 927,420 | -1.29(-2.08%) |
Jan 09, 2023 | 61.83 | 62.98 | 61.76 | 61.77 | 879,870 | +0.52(+0.85%) |
Jan 06, 2023 | 60.37 | 61.35 | 59.87 | 61.25 | 623,966 | +1.65(+2.76%) |
Jan 05, 2023 | 58.97 | 60.15 | 58.53 | 59.61 | 740,036 | +0.29(+0.49%) |
Jan 04, 2023 | 58.48 | 59.68 | 57.81 | 59.32 | 918,282 | +1.53(+2.64%) |
Jan 03, 2023 | 58.34 | 59.34 | 57.66 | 57.79 | 687,828 | -0.37(-0.63%) |
Dec 30, 2022 | 57.33 | 58.17 | 57.18 | 58.16 | 484,798 | +0.45(+0.78%) |
Dec 29, 2022 | 56.86 | 57.98 | 56.39 | 57.71 | 366,404 | +1.13(+1.99%) |
Dec 28, 2022 | 57.32 | 57.97 | 56.44 | 56.59 | 648,492 | -0.64(-1.12%) |
Dec 27, 2022 | 56.61 | 57.48 | 56.18 | 57.22 | 591,153 | +0.70(+1.24%) |
Dec 23, 2022 | 56.25 | 56.82 | 55.96 | 56.53 | 439,310 | +0.49(+0.87%) |
Dec 22, 2022 | 56.27 | 56.56 | 55.43 | 56.04 | 565,773 | -0.91(-1.59%) |
Dec 21, 2022 | 57.13 | 57.42 | 56.61 | 56.94 | 874,852 | +0.21(+0.37%) |
Dec 20, 2022 | 56.52 | 57.05 | 56.35 | 56.73 | 985,848 | +0.18(+0.32%) |
Dec 19, 2022 | 57.05 | 57.57 | 56.45 | 56.56 | 562,161 | -0.54(-0.94%) |
Dec 16, 2022 | 55.60 | 57.59 | 55.32 | 57.09 | 1,076,931 | -0.62(-1.07%) |
Dec 15, 2022 | 58.40 | 58.72 | 57.59 | 57.71 | 672,523 | -1.32(-2.23%) |
Dec 14, 2022 | 59.49 | 60.04 | 58.68 | 59.03 | 938,972 | -0.27(-0.45%) |
Dec 13, 2022 | 60.62 | 60.89 | 58.79 | 59.30 | 1,009,031 | +0.14(+0.24%) |
Dec 12, 2022 | 58.67 | 59.65 | 58.41 | 59.16 | 1,126,650 | +0.58(+0.99%) |
Dec 09, 2022 | 58.34 | 58.88 | 58.17 | 58.58 | 359,844 | -0.06(-0.10%) |
Dec 08, 2022 | 59.44 | 59.60 | 58.58 | 58.64 | 481,953 | -0.19(-0.32%) |
Dec 07, 2022 | 59.58 | 59.84 | 58.58 | 58.83 | 652,634 | -1.01(-1.68%) |
Dec 06, 2022 | 60.36 | 60.50 | 59.17 | 59.84 | 568,349 | -0.24(-0.40%) |
Dec 05, 2022 | 60.71 | 60.83 | 59.83 | 60.08 | 876,383 | -1.01(-1.65%) |
Dec 02, 2022 | 60.01 | 61.37 | 59.73 | 61.08 | 747,264 | +0.31(+0.51%) |