Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 61.99 | 62.13 | 61.64 | 61.64 | 26,172 | -0.35(-0.56%) |
Feb 27, 2023 | 62.11 | 62.24 | 61.94 | 61.98 | 22,704 | +0.32(+0.52%) |
Feb 24, 2023 | 61.55 | 61.78 | 61.23 | 61.66 | 14,417 | -0.74(-1.19%) |
Feb 23, 2023 | 62.57 | 62.57 | 61.72 | 62.40 | 17,248 | +0.28(+0.45%) |
Feb 22, 2023 | 62.08 | 62.56 | 62.00 | 62.12 | 16,230 | -0.16(-0.25%) |
Feb 21, 2023 | 62.90 | 62.98 | 62.26 | 62.28 | 28,529 | -1.10(-1.74%) |
Feb 17, 2023 | 63.24 | 63.43 | 63.00 | 63.39 | 15,520 | -0.60(-0.93%) |
Feb 16, 2023 | 64.13 | 64.78 | 63.99 | 63.99 | 19,506 | -0.87(-1.34%) |
Feb 15, 2023 | 64.44 | 64.85 | 64.38 | 64.85 | 19,134 | +0.15(+0.23%) |
Feb 14, 2023 | 63.99 | 64.92 | 63.99 | 64.70 | 22,894 | +0.37(+0.57%) |
Feb 13, 2023 | 63.78 | 64.36 | 63.70 | 64.33 | 80,446 | +0.58(+0.91%) |
Feb 10, 2023 | 63.45 | 63.77 | 63.31 | 63.75 | 30,919 | +0.10(+0.16%) |
Feb 09, 2023 | 64.44 | 64.44 | 63.47 | 63.65 | 27,860 | -0.21(-0.33%) |
Feb 08, 2023 | 64.27 | 64.27 | 63.81 | 63.86 | 14,509 | -0.44(-0.69%) |
Feb 07, 2023 | 63.36 | 64.50 | 63.21 | 64.30 | 38,561 | +0.84(+1.32%) |
Feb 06, 2023 | 63.22 | 63.65 | 63.22 | 63.47 | 12,727 | -0.19(-0.29%) |
Feb 03, 2023 | 63.53 | 64.30 | 63.51 | 63.65 | 10,796 | -0.48(-0.75%) |
Feb 02, 2023 | 64.55 | 64.55 | 63.76 | 64.14 | 15,557 | +0.15(+0.23%) |
Feb 01, 2023 | 63.19 | 64.37 | 62.89 | 63.99 | 11,554 | +0.56(+0.88%) |
Jan 31, 2023 | 62.60 | 63.43 | 62.60 | 63.43 | 56,601 | +0.85(+1.35%) |
Jan 30, 2023 | 62.94 | 63.31 | 62.57 | 62.58 | 11,234 | -0.79(-1.25%) |
Jan 27, 2023 | 63.40 | 63.67 | 63.38 | 63.38 | 11,177 | +0.04(+0.06%) |
Jan 26, 2023 | 62.92 | 63.34 | 62.59 | 63.34 | 8,186 | +1.03(+1.65%) |
Jan 25, 2023 | 61.61 | 62.39 | 61.38 | 62.31 | 32,108 | -0.10(-0.16%) |
Jan 24, 2023 | 62.20 | 62.45 | 61.82 | 62.41 | 60,656 | -0.07(-0.11%) |
Jan 23, 2023 | 61.97 | 62.78 | 61.90 | 62.48 | 11,041 | +0.72(+1.16%) |
Jan 20, 2023 | 60.67 | 61.77 | 60.67 | 61.77 | 11,867 | +1.03(+1.69%) |
Jan 19, 2023 | 60.73 | 61.04 | 60.45 | 60.74 | 29,837 | -0.37(-0.61%) |
Jan 18, 2023 | 62.28 | 62.29 | 61.11 | 61.11 | 10,263 | -0.90(-1.46%) |
Jan 17, 2023 | 61.96 | 62.36 | 61.96 | 62.01 | 11,638 | +0.02(+0.04%) |
Jan 13, 2023 | 61.30 | 61.99 | 61.30 | 61.99 | 8,597 | +0.23(+0.36%) |
Jan 12, 2023 | 61.53 | 61.87 | 60.89 | 61.76 | 8,063 | +0.51(+0.82%) |
Jan 11, 2023 | 60.68 | 61.26 | 60.68 | 61.26 | 35,479 | +0.81(+1.34%) |
Jan 10, 2023 | 60.13 | 60.45 | 59.89 | 60.45 | 20,829 | +0.28(+0.47%) |
Jan 09, 2023 | 60.44 | 61.08 | 60.16 | 60.16 | 15,709 | +0.20(+0.34%) |
Jan 06, 2023 | 59.08 | 60.16 | 59.01 | 59.96 | 15,041 | +1.32(+2.25%) |
Jan 05, 2023 | 58.49 | 58.94 | 58.49 | 58.64 | 36,032 | -0.53(-0.89%) |
Jan 04, 2023 | 59.01 | 59.37 | 58.71 | 59.17 | 7,835 | +0.42(+0.72%) |
Jan 03, 2023 | 59.65 | 59.74 | 58.34 | 58.74 | 17,728 | -0.74(-1.25%) |
Dec 30, 2022 | 59.18 | 59.49 | 58.90 | 59.49 | 23,522 | -0.13(-0.22%) |
Dec 29, 2022 | 59.16 | 59.74 | 59.16 | 59.62 | 41,464 | +0.93(+1.58%) |
Dec 28, 2022 | 59.41 | 59.43 | 58.61 | 58.69 | 46,805 | -0.70(-1.17%) |
Dec 27, 2022 | 59.59 | 59.67 | 59.29 | 59.39 | 17,427 | -0.25(-0.42%) |
Dec 23, 2022 | 59.13 | 59.64 | 58.92 | 59.64 | 31,500 | +0.44(+0.75%) |
Dec 22, 2022 | 59.82 | 59.82 | 58.52 | 59.19 | 8,656 | -1.07(-1.78%) |
Dec 21, 2022 | 59.79 | 60.41 | 59.64 | 60.27 | 10,014 | +0.84(+1.41%) |
Dec 20, 2022 | 59.21 | 59.76 | 59.15 | 59.43 | 31,178 | +0.09(+0.15%) |
Dec 19, 2022 | 60.03 | 60.03 | 59.10 | 59.34 | 26,459 | -0.55(-0.91%) |
Dec 16, 2022 | 60.01 | 60.15 | 59.52 | 59.88 | 22,514 | -0.58(-0.95%) |
Dec 15, 2022 | 61.05 | 61.21 | 60.25 | 60.46 | 17,465 | -1.53(-2.47%) |
Dec 14, 2022 | 62.22 | 62.66 | 61.66 | 61.99 | 14,875 | -0.28(-0.45%) |
Dec 13, 2022 | 63.62 | 63.62 | 62.05 | 62.27 | 11,373 | +0.24(+0.38%) |
Dec 12, 2022 | 61.54 | 62.03 | 61.54 | 62.03 | 11,315 | +0.81(+1.33%) |
Dec 09, 2022 | 61.70 | 61.84 | 61.22 | 61.22 | 32,070 | -0.52(-0.84%) |
Dec 08, 2022 | 61.65 | 61.95 | 61.57 | 61.73 | 15,107 | +0.37(+0.61%) |
Dec 07, 2022 | 61.24 | 61.63 | 61.20 | 61.36 | 15,816 | -0.19(-0.31%) |
Dec 06, 2022 | 62.54 | 62.54 | 61.32 | 61.55 | 18,756 | -1.19(-1.89%) |
Dec 05, 2022 | 63.90 | 63.90 | 62.51 | 62.74 | 11,841 | -1.33(-2.07%) |
Dec 02, 2022 | 63.22 | 64.15 | 63.22 | 64.06 | 10,416 | -0.06(-0.10%) |