Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 62.10 | 62.85 | 62.10 | 62.24 | 715,743 | +0.09(+0.14%) |
Feb 27, 2023 | 62.44 | 62.76 | 61.95 | 62.15 | 288,049 | +0.22(+0.35%) |
Feb 24, 2023 | 61.38 | 62.05 | 60.85 | 61.93 | 434,089 | -0.03(-0.05%) |
Feb 23, 2023 | 62.13 | 62.54 | 61.00 | 61.96 | 471,092 | +0.07(+0.11%) |
Feb 22, 2023 | 61.93 | 62.36 | 61.66 | 61.89 | 387,915 | +0.15(+0.24%) |
Feb 21, 2023 | 62.73 | 63.17 | 61.51 | 61.75 | 301,962 | -1.50(-2.37%) |
Feb 17, 2023 | 62.68 | 63.33 | 62.62 | 63.24 | 331,006 | +0.56(+0.89%) |
Feb 16, 2023 | 62.13 | 63.10 | 62.13 | 62.68 | 228,692 | -0.14(-0.22%) |
Feb 15, 2023 | 62.31 | 63.20 | 62.17 | 62.82 | 309,309 | +0.29(+0.46%) |
Feb 14, 2023 | 62.62 | 62.98 | 62.03 | 62.53 | 344,494 | -0.30(-0.47%) |
Feb 13, 2023 | 62.38 | 62.98 | 61.95 | 62.83 | 401,101 | +0.70(+1.12%) |
Feb 10, 2023 | 61.64 | 62.19 | 61.17 | 62.13 | 271,686 | +0.52(+0.85%) |
Feb 09, 2023 | 62.31 | 62.62 | 61.30 | 61.61 | 297,948 | -0.24(-0.38%) |
Feb 08, 2023 | 61.57 | 62.20 | 61.42 | 61.84 | 236,775 | -0.15(-0.24%) |
Feb 07, 2023 | 61.27 | 62.09 | 60.77 | 61.99 | 341,228 | +0.38(+0.62%) |
Feb 06, 2023 | 62.06 | 62.56 | 61.60 | 61.61 | 396,585 | -0.83(-1.33%) |
Feb 03, 2023 | 62.29 | 62.97 | 62.01 | 62.44 | 356,849 | -0.17(-0.27%) |
Feb 02, 2023 | 62.35 | 62.63 | 61.95 | 62.61 | 327,748 | +0.67(+1.08%) |
Feb 01, 2023 | 60.91 | 62.30 | 60.87 | 61.94 | 390,680 | +0.81(+1.33%) |
Jan 31, 2023 | 60.15 | 61.42 | 59.89 | 61.13 | 1,283,679 | +1.34(+2.25%) |
Jan 30, 2023 | 60.27 | 60.73 | 59.77 | 59.79 | 398,163 | -0.69(-1.13%) |
Jan 27, 2023 | 60.27 | 60.83 | 59.96 | 60.47 | 291,916 | +0.16(+0.26%) |
Jan 26, 2023 | 60.10 | 60.42 | 59.61 | 60.32 | 371,731 | +0.58(+0.97%) |
Jan 25, 2023 | 59.33 | 59.76 | 59.06 | 59.74 | 256,897 | -0.10(-0.16%) |
Jan 24, 2023 | 58.69 | 60.08 | 58.60 | 59.84 | 390,450 | +0.75(+1.26%) |
Jan 23, 2023 | 58.56 | 59.46 | 58.13 | 59.09 | 277,511 | +0.62(+1.06%) |
Jan 20, 2023 | 58.08 | 58.48 | 57.75 | 58.47 | 324,725 | +0.69(+1.19%) |
Jan 19, 2023 | 59.19 | 59.19 | 57.77 | 57.79 | 234,876 | -1.53(-2.58%) |
Jan 18, 2023 | 60.16 | 60.51 | 59.23 | 59.32 | 339,039 | -0.63(-1.05%) |
Jan 17, 2023 | 60.49 | 60.94 | 59.91 | 59.94 | 262,286 | -0.56(-0.92%) |
Jan 13, 2023 | 59.90 | 60.52 | 59.90 | 60.50 | 211,141 | +0.43(+0.72%) |
Jan 12, 2023 | 59.98 | 60.50 | 59.77 | 60.07 | 321,304 | +0.17(+0.28%) |
Jan 11, 2023 | 59.81 | 60.07 | 59.46 | 59.90 | 213,306 | +0.42(+0.71%) |
Jan 10, 2023 | 58.88 | 59.68 | 58.88 | 59.48 | 360,692 | +0.45(+0.76%) |
Jan 09, 2023 | 59.11 | 59.69 | 58.75 | 59.03 | 352,018 | -0.01(-0.02%) |
Jan 06, 2023 | 57.99 | 59.17 | 57.99 | 59.04 | 353,913 | +1.73(+3.01%) |
Jan 05, 2023 | 57.83 | 57.88 | 57.08 | 57.32 | 407,470 | -0.75(-1.28%) |
Jan 04, 2023 | 58.06 | 58.46 | 57.41 | 58.06 | 382,995 | +0.22(+0.37%) |
Jan 03, 2023 | 57.97 | 58.27 | 57.32 | 57.84 | 399,080 | +0.13(+0.22%) |
Dec 30, 2022 | 58.12 | 58.13 | 57.26 | 57.72 | 299,514 | -0.69(-1.18%) |
Dec 29, 2022 | 57.85 | 58.80 | 57.79 | 58.40 | 234,464 | +0.95(+1.66%) |
Dec 28, 2022 | 58.85 | 59.04 | 57.44 | 57.45 | 304,472 | -1.28(-2.19%) |
Dec 27, 2022 | 58.61 | 59.26 | 58.48 | 58.74 | 219,119 | +0.21(+0.35%) |
Dec 23, 2022 | 58.13 | 58.86 | 58.04 | 58.53 | 325,389 | +0.32(+0.56%) |
Dec 22, 2022 | 58.91 | 59.04 | 57.60 | 58.21 | 306,177 | -1.06(-1.79%) |
Dec 21, 2022 | 58.34 | 59.27 | 58.34 | 59.27 | 507,033 | +1.31(+2.27%) |
Dec 20, 2022 | 56.96 | 58.60 | 56.96 | 57.95 | 553,974 | +0.80(+1.41%) |
Dec 19, 2022 | 57.73 | 58.46 | 57.01 | 57.15 | 480,815 | -0.44(-0.77%) |
Dec 16, 2022 | 57.33 | 57.92 | 57.08 | 57.59 | 1,322,060 | -0.29(-0.51%) |
Dec 15, 2022 | 57.89 | 58.58 | 57.67 | 57.88 | 580,660 | -0.80(-1.37%) |
Dec 14, 2022 | 58.84 | 59.10 | 58.20 | 58.69 | 552,932 | -0.07(-0.12%) |
Dec 13, 2022 | 59.84 | 59.84 | 58.67 | 58.76 | 676,636 | +0.32(+0.55%) |
Dec 12, 2022 | 58.56 | 58.63 | 57.92 | 58.43 | 473,737 | +0.11(+0.18%) |
Dec 09, 2022 | 58.31 | 58.65 | 57.78 | 58.33 | 417,961 | -0.02(-0.03%) |
Dec 08, 2022 | 58.26 | 58.76 | 58.09 | 58.34 | 328,846 | +0.28(+0.49%) |
Dec 07, 2022 | 58.06 | 58.80 | 58.05 | 58.06 | 322,327 | -0.01(-0.02%) |
Dec 06, 2022 | 58.37 | 58.80 | 57.34 | 58.07 | 499,954 | -0.31(-0.54%) |
Dec 05, 2022 | 58.97 | 58.97 | 57.94 | 58.38 | 317,743 | -1.24(-2.07%) |
Dec 02, 2022 | 58.99 | 60.05 | 58.69 | 59.62 | 506,330 | +0.08(+0.13%) |