Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 64.03 | 64.12 | 63.29 | 64.01 | 2,580,081 | -0.11(-0.17%) |
Feb 27, 2023 | 64.00 | 64.47 | 63.81 | 64.12 | 649,499 | -0.17(-0.26%) |
Feb 24, 2023 | 64.04 | 64.33 | 63.10 | 64.29 | 1,309,176 | -0.04(-0.06%) |
Feb 23, 2023 | 65.10 | 65.58 | 63.85 | 64.33 | 2,023,132 | -1.26(-1.92%) |
Feb 22, 2023 | 63.67 | 65.82 | 63.67 | 65.59 | 1,751,678 | +1.93(+3.03%) |
Feb 21, 2023 | 65.17 | 65.41 | 63.55 | 63.66 | 1,516,359 | -1.93(-2.94%) |
Feb 17, 2023 | 65.59 | 0 | +0.75(+1.16%) | |||
Feb 16, 2023 | 64.56 | 65.05 | 64.16 | 64.84 | 1,217,126 | +0.27(+0.42%) |
Feb 15, 2023 | 63.84 | 65.04 | 63.68 | 64.57 | 1,307,185 | +0.58(+0.91%) |
Feb 14, 2023 | 63.16 | 64.27 | 62.85 | 63.99 | 1,514,677 | +0.63(+0.99%) |
Feb 13, 2023 | 62.39 | 63.45 | 62.28 | 63.36 | 1,062,657 | +0.80(+1.28%) |
Feb 10, 2023 | 61.40 | 62.68 | 61.13 | 62.56 | 1,726,559 | +0.97(+1.57%) |
Feb 09, 2023 | 61.00 | 61.83 | 60.80 | 61.59 | 2,507,299 | +0.73(+1.20%) |
Feb 08, 2023 | 59.70 | 60.89 | 59.53 | 60.86 | 1,211,005 | +1.13(+1.89%) |
Feb 07, 2023 | 59.30 | 59.83 | 58.92 | 59.73 | 1,475,609 | +0.07(+0.12%) |
Feb 06, 2023 | 60.00 | 60.13 | 59.42 | 59.66 | 1,156,388 | -0.67(-1.11%) |
Feb 03, 2023 | 59.20 | 60.40 | 59.15 | 60.33 | 1,784,582 | +1.10(+1.86%) |
Feb 02, 2023 | 60.11 | 60.36 | 58.94 | 59.23 | 2,950,667 | -0.77(-1.28%) |
Feb 01, 2023 | 60.66 | 60.96 | 59.89 | 60.00 | 2,205,124 | -0.76(-1.25%) |
Jan 31, 2023 | 60.16 | 60.85 | 59.78 | 60.76 | 1,882,799 | +0.64(+1.06%) |
Jan 30, 2023 | 59.50 | 60.53 | 59.31 | 60.12 | 1,622,157 | +0.45(+0.75%) |
Jan 27, 2023 | 60.85 | 60.97 | 59.63 | 59.67 | 1,691,962 | -1.25(-2.05%) |
Jan 26, 2023 | 62.50 | 62.53 | 60.79 | 60.92 | 1,490,160 | -1.34(-2.15%) |
Jan 25, 2023 | 62.04 | 62.68 | 61.56 | 62.26 | 1,266,067 | -0.10(-0.16%) |
Jan 24, 2023 | 61.71 | 62.38 | 61.57 | 62.36 | 1,342,922 | +0.65(+1.05%) |
Jan 23, 2023 | 62.12 | 62.12 | 61.25 | 61.71 | 1,330,820 | -0.46(-0.74%) |
Jan 20, 2023 | 63.02 | 63.11 | 62.11 | 62.17 | 1,234,289 | -0.76(-1.21%) |
Jan 19, 2023 | 62.79 | 63.32 | 62.75 | 62.93 | 1,467,732 | -0.03(-0.05%) |
Jan 18, 2023 | 63.08 | 63.54 | 62.70 | 62.96 | 1,292,440 | -0.11(-0.17%) |
Jan 17, 2023 | 63.24 | 63.55 | 63.00 | 63.07 | 1,266,120 | -0.25(-0.39%) |
Jan 16, 2023 | 62.70 | 63.49 | 62.70 | 63.32 | 418,558 | +0.34(+0.54%) |
Jan 13, 2023 | 62.31 | 63.25 | 62.31 | 62.98 | 1,355,975 | +0.70(+1.12%) |
Jan 12, 2023 | 62.24 | 62.66 | 61.78 | 62.28 | 1,313,403 | +0.17(+0.27%) |
Jan 11, 2023 | 62.70 | 63.31 | 62.02 | 62.11 | 1,442,039 | -0.46(-0.74%) |
Jan 10, 2023 | 62.09 | 62.60 | 61.86 | 62.57 | 1,260,550 | +0.49(+0.79%) |
Jan 09, 2023 | 61.87 | 62.71 | 61.87 | 62.08 | 1,185,624 | +0.21(+0.34%) |
Jan 06, 2023 | 60.89 | 62.17 | 60.59 | 61.87 | 1,288,956 | +1.05(+1.73%) |
Jan 05, 2023 | 60.10 | 60.87 | 59.05 | 60.82 | 1,233,703 | +0.74(+1.23%) |
Jan 04, 2023 | 60.33 | 60.73 | 59.65 | 60.08 | 1,062,128 | -0.06(-0.10%) |
Jan 03, 2023 | 60.39 | 60.99 | 60.03 | 60.14 | 1,139,180 | +0.64(+1.08%) |
Dec 30, 2022 | 59.50 | 0 | -1.10(-1.82%) | |||
Dec 29, 2022 | 59.81 | 60.98 | 59.32 | 60.60 | 1,937,854 | +1.01(+1.69%) |
Dec 28, 2022 | 59.23 | 60.15 | 59.01 | 59.59 | 1,796,124 | -0.14(-0.23%) |
Dec 23, 2022 | 59.73 | 0 | -0.46(-0.76%) | |||
Dec 22, 2022 | 61.19 | 61.59 | 60.10 | 60.19 | 1,227,039 | -1.30(-2.11%) |
Dec 21, 2022 | 61.29 | 62.22 | 61.20 | 61.49 | 891,519 | +0.43(+0.70%) |
Dec 20, 2022 | 61.00 | 61.64 | 60.36 | 61.06 | 1,124,866 | -0.25(-0.41%) |
Dec 19, 2022 | 61.36 | 62.09 | 61.01 | 61.31 | 1,116,245 | +0.06(+0.10%) |
Dec 16, 2022 | 60.82 | 61.54 | 60.50 | 61.25 | 3,465,554 | +0.04(+0.07%) |
Dec 15, 2022 | 62.19 | 62.55 | 60.93 | 61.21 | 1,232,618 | -1.12(-1.80%) |
Dec 14, 2022 | 63.11 | 63.54 | 62.13 | 62.33 | 1,758,956 | -0.71(-1.13%) |
Dec 13, 2022 | 62.95 | 63.24 | 62.59 | 63.04 | 1,597,729 | +0.72(+1.16%) |
Dec 12, 2022 | 61.77 | 62.71 | 61.75 | 62.32 | 1,644,860 | +0.54(+0.87%) |
Dec 09, 2022 | 62.28 | 62.49 | 61.56 | 61.78 | 1,141,773 | -0.59(-0.95%) |
Dec 08, 2022 | 60.97 | 62.94 | 60.86 | 62.37 | 2,002,278 | +1.48(+2.43%) |
Dec 07, 2022 | 60.44 | 61.40 | 60.44 | 60.89 | 1,881,802 | +0.46(+0.76%) |
Dec 06, 2022 | 61.50 | 61.92 | 60.16 | 60.43 | 1,698,301 | -1.07(-1.74%) |
Dec 05, 2022 | 61.12 | 61.57 | 61.09 | 61.50 | 1,280,050 | +0.12(+0.20%) |
Dec 02, 2022 | 61.19 | 61.66 | 61.09 | 61.38 | 1,318,294 | -0.33(-0.53%) |