Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.31 | 60.82 | 60.21 | 60.25 | 292,837 | -0.24(-0.40%) |
Feb 27, 2023 | 61.18 | 61.25 | 60.49 | 60.49 | 128,430 | -0.42(-0.69%) |
Feb 24, 2023 | 61.35 | 61.36 | 60.64 | 60.91 | 382,966 | -0.87(-1.41%) |
Feb 23, 2023 | 60.79 | 61.98 | 60.79 | 61.78 | 254,191 | +0.94(+1.55%) |
Feb 22, 2023 | 61.24 | 61.32 | 60.81 | 60.84 | 273,391 | -0.30(-0.49%) |
Feb 21, 2023 | 61.42 | 61.58 | 60.92 | 61.14 | 227,097 | -0.33(-0.54%) |
Feb 17, 2023 | 61.41 | 61.50 | 60.52 | 61.47 | 253,586 | +0.71(+1.17%) |
Feb 16, 2023 | 59.91 | 61.10 | 59.70 | 60.76 | 225,120 | +0.22(+0.36%) |
Feb 15, 2023 | 59.80 | 60.56 | 59.70 | 60.54 | 180,360 | +0.52(+0.87%) |
Feb 14, 2023 | 60.70 | 61.29 | 59.99 | 60.02 | 249,948 | -0.60(-0.99%) |
Feb 13, 2023 | 59.79 | 60.63 | 59.59 | 60.62 | 161,310 | +1.02(+1.71%) |
Feb 10, 2023 | 59.97 | 60.29 | 59.37 | 59.60 | 158,622 | -0.20(-0.33%) |
Feb 09, 2023 | 60.83 | 60.85 | 59.45 | 59.80 | 175,861 | -0.98(-1.61%) |
Feb 08, 2023 | 60.20 | 60.81 | 59.74 | 60.78 | 180,019 | +0.08(+0.13%) |
Feb 07, 2023 | 60.33 | 60.89 | 59.92 | 60.70 | 188,263 | -0.12(-0.20%) |
Feb 06, 2023 | 60.81 | 62.39 | 60.22 | 60.82 | 270,504 | -0.14(-0.23%) |
Feb 03, 2023 | 60.02 | 61.46 | 59.59 | 60.96 | 403,907 | +0.61(+1.01%) |
Feb 02, 2023 | 65.35 | 65.71 | 58.61 | 60.35 | 927,632 | -5.84(-8.82%) |
Feb 01, 2023 | 65.67 | 66.99 | 65.58 | 66.19 | 277,720 | +0.43(+0.65%) |
Jan 31, 2023 | 65.50 | 66.20 | 65.18 | 65.76 | 320,187 | +0.27(+0.41%) |
Jan 30, 2023 | 65.59 | 66.13 | 65.41 | 65.49 | 155,908 | -0.20(-0.30%) |
Jan 27, 2023 | 65.67 | 65.94 | 64.86 | 65.69 | 211,294 | +0.07(+0.11%) |
Jan 26, 2023 | 65.48 | 65.91 | 65.03 | 65.62 | 159,213 | +0.21(+0.32%) |
Jan 25, 2023 | 66.31 | 66.31 | 65.29 | 65.41 | 303,041 | -0.81(-1.22%) |
Jan 24, 2023 | 67.03 | 67.03 | 66.07 | 66.22 | 305,093 | -0.83(-1.24%) |
Jan 23, 2023 | 66.82 | 67.13 | 66.24 | 67.05 | 210,751 | +0.33(+0.49%) |
Jan 20, 2023 | 66.60 | 66.77 | 65.86 | 66.72 | 220,294 | +0.24(+0.36%) |
Jan 19, 2023 | 65.48 | 66.92 | 65.25 | 66.48 | 256,194 | +0.65(+0.99%) |
Jan 18, 2023 | 65.90 | 66.21 | 65.62 | 65.83 | 208,996 | -0.01(-0.02%) |
Jan 17, 2023 | 66.44 | 67.45 | 65.65 | 65.84 | 453,087 | -0.78(-1.17%) |
Jan 13, 2023 | 66.85 | 67.19 | 65.84 | 66.62 | 238,874 | +0.85(+1.29%) |
Jan 12, 2023 | 65.23 | 66.11 | 64.92 | 65.77 | 374,908 | +0.56(+0.86%) |
Jan 11, 2023 | 65.69 | 66.80 | 65.11 | 65.21 | 276,302 | -0.65(-0.99%) |
Jan 10, 2023 | 66.32 | 66.67 | 65.71 | 65.86 | 266,491 | -0.37(-0.56%) |
Jan 09, 2023 | 66.75 | 67.13 | 65.70 | 66.23 | 227,644 | -0.21(-0.32%) |
Jan 06, 2023 | 65.74 | 66.77 | 65.44 | 66.44 | 220,449 | +1.52(+2.34%) |
Jan 05, 2023 | 64.66 | 64.93 | 63.70 | 64.92 | 198,007 | +0.12(+0.19%) |
Jan 04, 2023 | 63.98 | 65.25 | 63.77 | 64.80 | 291,248 | +1.33(+2.10%) |
Jan 03, 2023 | 62.86 | 63.51 | 62.52 | 63.47 | 204,261 | +0.87(+1.39%) |
Dec 30, 2022 | 63.53 | 63.53 | 62.58 | 62.60 | 237,765 | -1.12(-1.76%) |
Dec 29, 2022 | 63.01 | 64.05 | 62.48 | 63.72 | 194,372 | +1.06(+1.69%) |
Dec 28, 2022 | 63.73 | 64.00 | 62.63 | 62.66 | 198,603 | -0.91(-1.43%) |
Dec 27, 2022 | 62.18 | 63.61 | 61.83 | 63.57 | 202,595 | +1.55(+2.50%) |
Dec 23, 2022 | 61.76 | 62.35 | 61.75 | 62.02 | 91,920 | +0.08(+0.13%) |
Dec 22, 2022 | 62.53 | 62.53 | 61.56 | 61.94 | 237,369 | -0.89(-1.42%) |
Dec 21, 2022 | 61.60 | 62.84 | 61.36 | 62.83 | 171,019 | +1.62(+2.65%) |
Dec 20, 2022 | 61.62 | 62.12 | 60.99 | 61.21 | 266,769 | -0.15(-0.24%) |
Dec 19, 2022 | 60.63 | 61.39 | 60.18 | 61.36 | 338,389 | +0.75(+1.24%) |
Dec 16, 2022 | 59.61 | 60.63 | 59.30 | 60.61 | 795,457 | +0.15(+0.25%) |
Dec 15, 2022 | 61.36 | 61.36 | 59.51 | 60.46 | 402,568 | -1.11(-1.80%) |
Dec 14, 2022 | 61.25 | 62.20 | 61.02 | 61.57 | 231,455 | +0.43(+0.70%) |
Dec 13, 2022 | 63.05 | 63.09 | 60.99 | 61.14 | 278,621 | -0.67(-1.08%) |
Dec 12, 2022 | 61.10 | 62.02 | 60.95 | 61.81 | 392,670 | +0.88(+1.44%) |
Dec 09, 2022 | 61.51 | 61.70 | 60.90 | 60.93 | 249,945 | -0.65(-1.06%) |
Dec 08, 2022 | 60.89 | 61.79 | 60.25 | 61.58 | 268,938 | +0.63(+1.03%) |
Dec 07, 2022 | 60.93 | 61.46 | 60.79 | 60.95 | 192,504 | +0.09(+0.15%) |
Dec 06, 2022 | 61.53 | 61.57 | 60.52 | 60.86 | 173,511 | -0.55(-0.90%) |
Dec 05, 2022 | 63.55 | 63.55 | 60.87 | 61.41 | 232,025 | -2.48(-3.88%) |
Dec 02, 2022 | 62.24 | 63.91 | 62.24 | 63.89 | 263,908 | +1.08(+1.72%) |