Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.94 | 61.20 | 59.73 | 60.43 | 617,511 | -0.88(-1.44%) |
Feb 27, 2023 | 61.72 | 62.32 | 60.97 | 61.31 | 284,164 | -0.12(-0.19%) |
Feb 24, 2023 | 61.19 | 61.49 | 60.63 | 61.42 | 237,423 | -0.54(-0.87%) |
Feb 23, 2023 | 61.73 | 62.43 | 61.73 | 61.96 | 331,579 | +0.50(+0.81%) |
Feb 22, 2023 | 61.34 | 62.45 | 61.30 | 61.46 | 337,983 | +0.25(+0.41%) |
Feb 21, 2023 | 62.09 | 62.09 | 61.06 | 61.21 | 267,218 | -1.22(-1.95%) |
Feb 17, 2023 | 61.87 | 62.82 | 61.24 | 62.43 | 636,238 | +0.71(+1.15%) |
Feb 16, 2023 | 61.48 | 62.29 | 60.90 | 61.72 | 324,838 | -0.59(-0.95%) |
Feb 15, 2023 | 61.23 | 62.35 | 60.44 | 62.32 | 352,628 | +0.85(+1.39%) |
Feb 14, 2023 | 63.00 | 63.18 | 61.44 | 61.46 | 353,628 | -1.96(-3.08%) |
Feb 13, 2023 | 62.86 | 63.44 | 62.15 | 63.42 | 385,961 | +0.54(+0.86%) |
Feb 10, 2023 | 61.49 | 62.92 | 61.49 | 62.88 | 285,242 | +1.18(+1.91%) |
Feb 09, 2023 | 62.43 | 62.92 | 61.49 | 61.70 | 388,731 | -0.74(-1.19%) |
Feb 08, 2023 | 62.94 | 63.46 | 62.34 | 62.44 | 335,551 | -1.18(-1.85%) |
Feb 07, 2023 | 63.15 | 63.85 | 62.24 | 63.62 | 335,097 | -0.05(-0.07%) |
Feb 06, 2023 | 62.97 | 63.79 | 62.37 | 63.67 | 241,468 | +0.47(+0.74%) |
Feb 03, 2023 | 63.29 | 63.67 | 62.12 | 63.20 | 223,355 | -0.19(-0.30%) |
Feb 02, 2023 | 63.97 | 64.63 | 63.09 | 63.39 | 290,035 | -0.37(-0.58%) |
Feb 01, 2023 | 63.13 | 64.32 | 61.94 | 63.76 | 340,097 | +0.17(+0.27%) |
Jan 31, 2023 | 62.86 | 63.61 | 62.19 | 63.59 | 779,946 | +1.03(+1.64%) |
Jan 30, 2023 | 62.47 | 62.91 | 62.13 | 62.56 | 442,709 | -0.14(-0.23%) |
Jan 27, 2023 | 63.00 | 63.48 | 62.38 | 62.71 | 320,006 | -0.22(-0.35%) |
Jan 26, 2023 | 63.69 | 63.89 | 62.40 | 62.92 | 178,701 | -0.80(-1.25%) |
Jan 25, 2023 | 62.75 | 64.18 | 62.75 | 63.72 | 210,100 | +0.68(+1.09%) |
Jan 24, 2023 | 63.19 | 63.19 | 62.06 | 63.04 | 216,854 | -0.17(-0.27%) |
Jan 23, 2023 | 62.79 | 63.90 | 62.46 | 63.21 | 216,624 | +0.36(+0.57%) |
Jan 20, 2023 | 63.21 | 63.21 | 60.94 | 62.85 | 1,021,694 | -0.06(-0.09%) |
Jan 19, 2023 | 62.00 | 62.93 | 61.80 | 62.91 | 359,309 | +0.50(+0.81%) |
Jan 18, 2023 | 63.20 | 63.50 | 62.07 | 62.40 | 291,261 | -0.41(-0.65%) |
Jan 17, 2023 | 62.72 | 63.04 | 62.27 | 62.81 | 376,971 | +0.09(+0.15%) |
Jan 13, 2023 | 63.31 | 63.31 | 62.38 | 62.72 | 362,499 | -0.60(-0.95%) |
Jan 12, 2023 | 63.12 | 63.65 | 62.80 | 63.31 | 393,453 | +0.66(+1.05%) |
Jan 11, 2023 | 62.27 | 62.96 | 62.09 | 62.66 | 1,097,545 | +0.16(+0.26%) |
Jan 10, 2023 | 61.45 | 62.54 | 61.45 | 62.50 | 300,849 | +0.90(+1.47%) |
Jan 09, 2023 | 61.43 | 62.53 | 61.36 | 61.59 | 414,290 | -0.32(-0.52%) |
Jan 06, 2023 | 60.09 | 62.08 | 60.06 | 61.92 | 512,448 | +2.19(+3.66%) |
Jan 05, 2023 | 60.88 | 61.43 | 59.28 | 59.73 | 389,236 | -1.43(-2.33%) |
Jan 04, 2023 | 59.24 | 61.28 | 59.12 | 61.16 | 576,302 | +2.46(+4.19%) |
Jan 03, 2023 | 59.41 | 59.64 | 57.72 | 58.70 | 303,287 | -0.10(-0.16%) |
Dec 30, 2022 | 59.29 | 59.47 | 58.57 | 58.79 | 370,124 | -0.63(-1.06%) |
Dec 29, 2022 | 59.67 | 60.45 | 59.42 | 59.42 | 323,065 | -0.06(-0.10%) |
Dec 28, 2022 | 59.01 | 59.74 | 58.99 | 59.48 | 310,672 | +0.39(+0.66%) |
Dec 27, 2022 | 59.15 | 59.15 | 58.06 | 59.09 | 235,847 | -0.02(-0.03%) |
Dec 23, 2022 | 58.45 | 59.85 | 58.45 | 59.10 | 510,447 | +0.56(+0.96%) |
Dec 22, 2022 | 59.33 | 59.33 | 56.54 | 58.54 | 688,537 | -1.30(-2.18%) |
Dec 21, 2022 | 59.47 | 60.84 | 59.41 | 59.85 | 625,097 | +0.67(+1.14%) |
Dec 20, 2022 | 59.67 | 60.18 | 59.01 | 59.17 | 575,562 | -0.62(-1.03%) |
Dec 19, 2022 | 60.52 | 61.03 | 59.53 | 59.79 | 622,331 | -0.72(-1.19%) |
Dec 16, 2022 | 60.91 | 60.91 | 58.65 | 60.51 | 2,453,139 | -1.24(-2.00%) |
Dec 15, 2022 | 67.59 | 67.59 | 60.81 | 61.75 | 2,410,229 | -6.00(-8.86%) |
Dec 14, 2022 | 67.46 | 69.31 | 67.18 | 67.75 | 500,631 | +0.29(+0.44%) |
Dec 13, 2022 | 68.88 | 69.74 | 67.23 | 67.46 | 814,071 | -0.51(-0.75%) |
Dec 12, 2022 | 67.60 | 68.24 | 66.77 | 67.97 | 462,773 | +0.83(+1.23%) |
Dec 09, 2022 | 66.43 | 68.03 | 66.23 | 67.14 | 375,604 | +0.48(+0.73%) |
Dec 08, 2022 | 65.54 | 67.20 | 64.80 | 66.66 | 630,469 | +0.97(+1.48%) |
Dec 07, 2022 | 65.61 | 66.53 | 65.14 | 65.69 | 361,832 | -0.02(-0.03%) |
Dec 06, 2022 | 65.28 | 66.05 | 64.40 | 65.71 | 467,612 | +0.12(+0.19%) |
Dec 05, 2022 | 64.55 | 65.64 | 64.14 | 65.58 | 353,072 | +1.04(+1.60%) |
Dec 02, 2022 | 63.37 | 65.00 | 62.86 | 64.55 | 427,849 | +0.63(+0.98%) |