Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.66 | 61.54 | 60.34 | 61.04 | 824,583 | +0.48(+0.80%) |
Feb 27, 2023 | 60.60 | 61.30 | 60.36 | 60.56 | 810,953 | +0.51(+0.85%) |
Feb 24, 2023 | 59.24 | 60.28 | 59.06 | 60.05 | 627,949 | +0.11(+0.18%) |
Feb 23, 2023 | 60.22 | 60.54 | 59.15 | 59.94 | 1,152,404 | +0.14(+0.23%) |
Feb 22, 2023 | 60.34 | 60.48 | 59.50 | 59.81 | 1,080,766 | -0.26(-0.44%) |
Feb 21, 2023 | 61.19 | 61.45 | 59.81 | 60.07 | 880,436 | -1.50(-2.43%) |
Feb 17, 2023 | 61.26 | 61.72 | 61.09 | 61.57 | 851,144 | +0.34(+0.56%) |
Feb 16, 2023 | 61.11 | 61.91 | 61.11 | 61.23 | 594,003 | -1.02(-1.64%) |
Feb 15, 2023 | 61.36 | 62.51 | 61.24 | 62.24 | 690,905 | +0.47(+0.76%) |
Feb 14, 2023 | 61.68 | 62.25 | 61.43 | 61.77 | 738,825 | +0.08(+0.13%) |
Feb 13, 2023 | 61.19 | 61.91 | 60.78 | 61.70 | 836,557 | +0.76(+1.25%) |
Feb 10, 2023 | 60.01 | 61.05 | 59.82 | 60.93 | 1,238,615 | +0.79(+1.32%) |
Feb 09, 2023 | 60.86 | 61.25 | 60.14 | 60.14 | 1,551,695 | -0.21(-0.34%) |
Feb 08, 2023 | 61.51 | 61.52 | 60.19 | 60.34 | 1,125,133 | -1.63(-2.62%) |
Feb 07, 2023 | 61.72 | 62.13 | 60.84 | 61.97 | 1,033,606 | -0.08(-0.13%) |
Feb 06, 2023 | 62.76 | 62.89 | 62.05 | 62.05 | 914,570 | -0.90(-1.43%) |
Feb 03, 2023 | 63.63 | 63.63 | 62.45 | 62.95 | 1,532,119 | -1.07(-1.67%) |
Feb 02, 2023 | 61.68 | 64.82 | 61.28 | 64.02 | 2,579,679 | +3.62(+6.00%) |
Feb 01, 2023 | 59.74 | 60.69 | 59.22 | 60.39 | 1,175,729 | -0.04(-0.06%) |
Jan 31, 2023 | 59.03 | 60.46 | 58.53 | 60.43 | 1,129,680 | +1.74(+2.97%) |
Jan 30, 2023 | 58.37 | 59.48 | 58.37 | 58.69 | 741,250 | +0.07(+0.12%) |
Jan 27, 2023 | 57.72 | 58.96 | 57.62 | 58.62 | 611,408 | +0.56(+0.96%) |
Jan 26, 2023 | 57.02 | 58.12 | 57.01 | 58.06 | 894,799 | +1.12(+1.96%) |
Jan 25, 2023 | 57.10 | 57.24 | 56.34 | 56.95 | 1,048,760 | -0.79(-1.37%) |
Jan 24, 2023 | 58.46 | 58.60 | 57.63 | 57.74 | 664,200 | -0.87(-1.49%) |
Jan 23, 2023 | 58.08 | 58.86 | 58.08 | 58.61 | 765,070 | +0.46(+0.79%) |
Jan 20, 2023 | 57.86 | 58.19 | 57.35 | 58.15 | 816,897 | +0.54(+0.93%) |
Jan 19, 2023 | 58.20 | 58.42 | 57.40 | 57.61 | 955,516 | -1.00(-1.70%) |
Jan 18, 2023 | 59.75 | 59.90 | 58.57 | 58.61 | 795,767 | -1.01(-1.69%) |
Jan 17, 2023 | 60.14 | 60.62 | 59.33 | 59.62 | 1,194,691 | -0.64(-1.06%) |
Jan 13, 2023 | 59.90 | 60.45 | 59.90 | 60.26 | 711,973 | -0.20(-0.32%) |
Jan 12, 2023 | 60.64 | 60.66 | 60.24 | 60.45 | 552,311 | -0.04(-0.06%) |
Jan 11, 2023 | 60.62 | 60.97 | 60.27 | 60.49 | 758,362 | +0.29(+0.49%) |
Jan 10, 2023 | 60.20 | 60.64 | 59.93 | 60.20 | 719,446 | -0.10(-0.16%) |
Jan 09, 2023 | 60.55 | 61.29 | 60.16 | 60.30 | 886,690 | +0.09(+0.15%) |
Jan 06, 2023 | 60.21 | 60.53 | 59.87 | 60.21 | 1,038,470 | +0.70(+1.18%) |
Jan 05, 2023 | 59.34 | 59.71 | 58.61 | 59.50 | 876,778 | -0.72(-1.20%) |
Jan 04, 2023 | 59.72 | 60.44 | 59.26 | 60.23 | 885,024 | +1.04(+1.75%) |
Jan 03, 2023 | 59.39 | 59.81 | 58.57 | 59.19 | 853,334 | +0.03(+0.05%) |
Dec 30, 2022 | 58.92 | 59.36 | 58.69 | 59.16 | 542,414 | -0.23(-0.38%) |
Dec 29, 2022 | 58.43 | 59.51 | 58.43 | 59.38 | 660,811 | +1.22(+2.10%) |
Dec 28, 2022 | 59.59 | 59.71 | 58.14 | 58.16 | 667,433 | -1.36(-2.29%) |
Dec 27, 2022 | 58.66 | 59.88 | 58.44 | 59.52 | 784,523 | +0.95(+1.62%) |
Dec 23, 2022 | 57.63 | 58.62 | 57.51 | 58.57 | 679,231 | +0.94(+1.63%) |
Dec 22, 2022 | 57.60 | 57.72 | 56.87 | 57.63 | 1,083,318 | -0.47(-0.81%) |
Dec 21, 2022 | 58.09 | 58.31 | 57.68 | 58.10 | 910,790 | +0.50(+0.87%) |
Dec 20, 2022 | 57.71 | 58.15 | 57.40 | 57.60 | 1,144,260 | -0.12(-0.20%) |
Dec 19, 2022 | 58.49 | 58.97 | 57.49 | 57.72 | 1,330,976 | -0.77(-1.32%) |
Dec 16, 2022 | 58.07 | 59.02 | 57.87 | 58.49 | 1,599,792 | -0.28(-0.48%) |
Dec 15, 2022 | 59.15 | 59.46 | 58.73 | 58.78 | 1,348,812 | -1.22(-2.04%) |
Dec 14, 2022 | 60.17 | 60.86 | 59.26 | 60.00 | 1,222,609 | -0.39(-0.65%) |
Dec 13, 2022 | 61.01 | 61.56 | 60.07 | 60.39 | 1,099,325 | +0.70(+1.16%) |
Dec 12, 2022 | 58.87 | 59.69 | 58.74 | 59.70 | 713,599 | +0.93(+1.58%) |
Dec 09, 2022 | 59.09 | 59.79 | 58.49 | 58.77 | 1,612,286 | -0.61(-1.02%) |
Dec 08, 2022 | 59.87 | 60.31 | 59.20 | 59.38 | 929,995 | -0.11(-0.18%) |
Dec 07, 2022 | 59.93 | 60.62 | 59.23 | 59.48 | 817,950 | -0.70(-1.16%) |
Dec 06, 2022 | 59.70 | 60.85 | 59.27 | 60.18 | 1,320,985 | +0.61(+1.02%) |
Dec 05, 2022 | 59.08 | 59.91 | 58.60 | 59.57 | 825,265 | -0.03(-0.05%) |
Dec 02, 2022 | 58.66 | 60.10 | 58.61 | 59.60 | 1,386,623 | +0.31(+0.53%) |