Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.75 | 61.13 | 60.70 | 60.86 | 1,401,879 | +0.19(+0.31%) |
Feb 27, 2023 | 61.17 | 61.42 | 60.58 | 60.67 | 451,038 | -0.18(-0.29%) |
Feb 24, 2023 | 60.07 | 60.91 | 59.61 | 60.85 | 705,386 | +0.38(+0.63%) |
Feb 23, 2023 | 60.57 | 60.89 | 60.12 | 60.47 | 650,151 | +0.06(+0.10%) |
Feb 22, 2023 | 60.31 | 60.86 | 60.19 | 60.41 | 384,748 | -0.14(-0.23%) |
Feb 21, 2023 | 61.40 | 61.40 | 60.30 | 60.55 | 565,727 | -0.66(-1.09%) |
Feb 17, 2023 | 61.33 | 61.33 | 60.82 | 61.21 | 642,903 | -0.15(-0.24%) |
Feb 16, 2023 | 61.58 | 61.98 | 61.05 | 61.36 | 520,104 | -0.49(-0.79%) |
Feb 15, 2023 | 61.16 | 61.96 | 60.86 | 61.85 | 3,268,622 | +0.37(+0.60%) |
Feb 14, 2023 | 62.10 | 62.39 | 61.42 | 61.48 | 896,544 | -0.79(-1.26%) |
Feb 13, 2023 | 61.69 | 62.38 | 61.63 | 62.27 | 748,953 | +0.40(+0.64%) |
Feb 10, 2023 | 61.42 | 61.93 | 61.16 | 61.87 | 895,982 | +0.42(+0.68%) |
Feb 09, 2023 | 62.01 | 62.93 | 61.42 | 61.45 | 921,872 | -0.31(-0.50%) |
Feb 08, 2023 | 62.11 | 62.42 | 61.76 | 61.76 | 903,351 | -0.69(-1.10%) |
Feb 07, 2023 | 60.76 | 62.71 | 60.76 | 62.45 | 950,782 | +1.30(+2.13%) |
Feb 06, 2023 | 59.82 | 61.48 | 59.62 | 61.14 | 1,148,234 | +1.33(+2.23%) |
Feb 03, 2023 | 59.81 | 60.00 | 59.43 | 59.81 | 1,038,783 | -0.08(-0.13%) |
Feb 02, 2023 | 60.11 | 60.30 | 59.04 | 59.89 | 1,049,315 | -0.36(-0.59%) |
Feb 01, 2023 | 60.54 | 60.85 | 59.77 | 60.25 | 780,456 | -0.94(-1.53%) |
Jan 31, 2023 | 60.20 | 61.19 | 59.75 | 61.18 | 732,951 | +1.05(+1.75%) |
Jan 30, 2023 | 60.52 | 61.16 | 60.09 | 60.13 | 472,479 | -0.57(-0.93%) |
Jan 27, 2023 | 60.68 | 60.98 | 60.25 | 60.70 | 528,677 | -0.16(-0.26%) |
Jan 26, 2023 | 60.37 | 60.89 | 60.27 | 60.85 | 507,133 | +0.56(+0.92%) |
Jan 25, 2023 | 59.72 | 60.34 | 59.57 | 60.30 | 485,087 | +0.36(+0.60%) |
Jan 24, 2023 | 59.33 | 60.03 | 59.06 | 59.94 | 601,620 | +0.65(+1.09%) |
Jan 23, 2023 | 58.83 | 59.45 | 58.57 | 59.29 | 507,848 | +0.62(+1.05%) |
Jan 20, 2023 | 57.92 | 58.69 | 57.25 | 58.68 | 779,624 | +0.89(+1.53%) |
Jan 19, 2023 | 57.82 | 58.18 | 57.59 | 57.79 | 766,511 | -0.40(-0.68%) |
Jan 18, 2023 | 59.09 | 59.30 | 58.07 | 58.19 | 851,189 | -0.88(-1.48%) |
Jan 17, 2023 | 59.99 | 59.99 | 58.97 | 59.06 | 657,431 | -0.87(-1.44%) |
Jan 13, 2023 | 59.19 | 59.99 | 59.10 | 59.93 | 517,847 | +0.34(+0.57%) |
Jan 12, 2023 | 59.84 | 59.89 | 59.48 | 59.59 | 630,535 | +0.05(+0.08%) |
Jan 11, 2023 | 58.86 | 59.56 | 58.71 | 59.54 | 605,831 | +0.79(+1.34%) |
Jan 10, 2023 | 58.73 | 58.96 | 58.41 | 58.75 | 706,514 | +0.07(+0.12%) |
Jan 09, 2023 | 60.12 | 60.12 | 58.65 | 58.69 | 803,776 | -1.49(-2.48%) |
Jan 06, 2023 | 59.40 | 60.25 | 59.40 | 60.18 | 702,449 | +1.25(+2.13%) |
Jan 05, 2023 | 58.79 | 58.95 | 58.28 | 58.92 | 714,038 | -0.06(-0.10%) |
Jan 04, 2023 | 58.73 | 59.47 | 58.55 | 58.98 | 791,373 | +0.68(+1.16%) |
Jan 03, 2023 | 58.11 | 58.76 | 57.82 | 58.31 | 874,290 | +0.26(+0.45%) |
Dec 30, 2022 | 58.16 | 58.49 | 57.82 | 58.05 | 711,612 | -0.34(-0.58%) |
Dec 29, 2022 | 57.63 | 58.54 | 57.63 | 58.39 | 515,882 | +0.79(+1.36%) |
Dec 28, 2022 | 58.47 | 58.58 | 57.59 | 57.60 | 549,253 | -0.72(-1.23%) |
Dec 27, 2022 | 57.55 | 58.48 | 57.31 | 58.32 | 706,120 | +0.75(+1.30%) |
Dec 23, 2022 | 56.95 | 57.69 | 56.81 | 57.57 | 562,854 | +0.66(+1.15%) |
Dec 22, 2022 | 57.06 | 57.29 | 56.06 | 56.91 | 659,864 | -0.23(-0.40%) |
Dec 21, 2022 | 56.08 | 57.15 | 56.00 | 57.14 | 1,052,392 | +1.63(+2.94%) |
Dec 20, 2022 | 54.97 | 56.44 | 54.56 | 55.51 | 1,412,779 | +0.83(+1.51%) |
Dec 19, 2022 | 55.59 | 56.11 | 54.55 | 54.68 | 1,178,149 | -0.85(-1.52%) |
Dec 16, 2022 | 54.91 | 55.71 | 54.56 | 55.53 | 2,836,397 | -0.11(-0.20%) |
Dec 15, 2022 | 55.38 | 55.97 | 55.13 | 55.64 | 893,643 | -0.34(-0.60%) |
Dec 14, 2022 | 56.39 | 57.17 | 55.68 | 55.98 | 1,022,059 | -0.50(-0.88%) |
Dec 13, 2022 | 57.63 | 57.84 | 56.19 | 56.48 | 967,909 | +0.06(+0.11%) |
Dec 12, 2022 | 56.15 | 56.53 | 55.89 | 56.42 | 754,549 | +0.21(+0.37%) |
Dec 09, 2022 | 55.92 | 56.58 | 55.67 | 56.21 | 937,612 | +0.10(+0.18%) |
Dec 08, 2022 | 56.11 | 56.51 | 55.84 | 56.11 | 525,234 | +0.14(+0.25%) |
Dec 07, 2022 | 56.75 | 57.36 | 55.89 | 55.97 | 839,772 | -0.88(-1.54%) |
Dec 06, 2022 | 56.04 | 56.93 | 55.81 | 56.84 | 878,773 | +0.79(+1.40%) |
Dec 05, 2022 | 57.09 | 57.13 | 55.82 | 56.06 | 670,851 | -1.33(-2.32%) |
Dec 02, 2022 | 57.30 | 57.49 | 56.63 | 57.39 | 703,019 | -0.37(-0.64%) |