Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.74 | 61.37 | 60.35 | 61.01 | 398,706 | +0.35(+0.58%) |
Feb 27, 2023 | 61.38 | 61.54 | 60.55 | 60.66 | 169,869 | -0.49(-0.80%) |
Feb 24, 2023 | 60.55 | 61.25 | 60.24 | 61.15 | 167,775 | +0.22(+0.35%) |
Feb 23, 2023 | 61.08 | 61.51 | 60.51 | 60.93 | 159,622 | +0.12(+0.19%) |
Feb 22, 2023 | 60.49 | 61.46 | 60.49 | 60.82 | 231,581 | +0.51(+0.84%) |
Feb 21, 2023 | 60.94 | 61.07 | 60.02 | 60.31 | 197,749 | -1.00(-1.63%) |
Feb 17, 2023 | 61.10 | 61.55 | 61.06 | 61.31 | 238,440 | +0.15(+0.24%) |
Feb 16, 2023 | 60.77 | 61.60 | 60.45 | 61.16 | 166,222 | -0.02(-0.03%) |
Feb 15, 2023 | 60.01 | 61.31 | 59.89 | 61.18 | 122,275 | +0.64(+1.05%) |
Feb 14, 2023 | 61.10 | 61.58 | 60.21 | 60.54 | 186,581 | -0.68(-1.12%) |
Feb 13, 2023 | 60.67 | 61.62 | 60.67 | 61.23 | 207,495 | +0.36(+0.59%) |
Feb 10, 2023 | 59.62 | 61.01 | 59.06 | 60.87 | 229,533 | +1.39(+2.33%) |
Feb 09, 2023 | 60.65 | 60.94 | 59.45 | 59.48 | 195,960 | -0.99(-1.63%) |
Feb 08, 2023 | 60.69 | 61.34 | 60.28 | 60.47 | 160,339 | -0.50(-0.82%) |
Feb 07, 2023 | 60.20 | 61.07 | 59.84 | 60.96 | 247,845 | +0.47(+0.78%) |
Feb 06, 2023 | 60.28 | 60.61 | 59.57 | 60.49 | 212,411 | -0.05(-0.08%) |
Feb 03, 2023 | 60.03 | 60.94 | 59.89 | 60.54 | 350,931 | +0.42(+0.70%) |
Feb 02, 2023 | 60.69 | 60.69 | 59.33 | 60.12 | 252,182 | -0.48(-0.79%) |
Feb 01, 2023 | 60.90 | 61.16 | 59.87 | 60.60 | 269,717 | -0.60(-0.97%) |
Jan 31, 2023 | 60.24 | 61.20 | 59.68 | 61.20 | 312,569 | +1.15(+1.92%) |
Jan 30, 2023 | 60.63 | 60.96 | 59.73 | 60.05 | 192,181 | -0.77(-1.27%) |
Jan 27, 2023 | 61.74 | 62.02 | 60.74 | 60.82 | 148,342 | -0.92(-1.49%) |
Jan 26, 2023 | 60.50 | 61.76 | 60.07 | 61.74 | 213,393 | +1.53(+2.55%) |
Jan 25, 2023 | 59.93 | 60.42 | 59.90 | 60.20 | 134,072 | +0.10(+0.16%) |
Jan 24, 2023 | 59.26 | 60.39 | 59.22 | 60.10 | 118,127 | +0.30(+0.51%) |
Jan 23, 2023 | 59.34 | 59.80 | 58.99 | 59.80 | 208,694 | +0.40(+0.67%) |
Jan 20, 2023 | 59.23 | 59.54 | 58.68 | 59.40 | 272,190 | +0.33(+0.56%) |
Jan 19, 2023 | 58.52 | 59.32 | 57.95 | 59.07 | 259,010 | +0.11(+0.18%) |
Jan 18, 2023 | 59.08 | 59.92 | 58.90 | 58.96 | 277,758 | -0.28(-0.48%) |
Jan 17, 2023 | 60.75 | 60.75 | 58.49 | 59.24 | 455,679 | -1.75(-2.87%) |
Jan 13, 2023 | 60.34 | 61.35 | 60.12 | 60.99 | 195,215 | +0.33(+0.55%) |
Jan 12, 2023 | 60.01 | 60.77 | 59.51 | 60.66 | 215,094 | +0.75(+1.26%) |
Jan 11, 2023 | 59.19 | 59.94 | 59.16 | 59.91 | 219,217 | +0.71(+1.21%) |
Jan 10, 2023 | 59.67 | 60.00 | 58.96 | 59.19 | 270,463 | -0.60(-1.00%) |
Jan 09, 2023 | 60.85 | 61.14 | 59.69 | 59.79 | 287,505 | -1.01(-1.66%) |
Jan 06, 2023 | 60.39 | 60.92 | 59.74 | 60.80 | 152,816 | +0.79(+1.32%) |
Jan 05, 2023 | 60.31 | 60.82 | 59.80 | 60.01 | 216,167 | -0.44(-0.73%) |
Jan 04, 2023 | 60.15 | 60.90 | 59.94 | 60.45 | 237,268 | +0.54(+0.90%) |
Jan 03, 2023 | 60.94 | 61.31 | 59.50 | 59.91 | 301,422 | -0.96(-1.57%) |
Dec 30, 2022 | 60.33 | 60.96 | 60.14 | 60.87 | 265,061 | +0.00(+0.00%) |
Dec 29, 2022 | 61.08 | 61.32 | 60.63 | 60.87 | 191,947 | +0.21(+0.35%) |
Dec 28, 2022 | 61.18 | 61.18 | 60.47 | 60.65 | 235,053 | -0.51(-0.83%) |
Dec 27, 2022 | 61.72 | 61.88 | 61.12 | 61.16 | 192,097 | -0.65(-1.04%) |
Dec 23, 2022 | 61.15 | 61.82 | 60.75 | 61.80 | 274,302 | +0.57(+0.93%) |
Dec 22, 2022 | 61.20 | 61.36 | 60.40 | 61.24 | 375,526 | -0.23(-0.38%) |
Dec 21, 2022 | 61.00 | 61.75 | 60.93 | 61.47 | 427,379 | +0.98(+1.62%) |
Dec 20, 2022 | 60.04 | 60.78 | 59.99 | 60.49 | 377,691 | +0.77(+1.29%) |
Dec 19, 2022 | 59.62 | 60.21 | 59.14 | 59.72 | 414,163 | +0.10(+0.16%) |
Dec 16, 2022 | 58.72 | 59.96 | 58.72 | 59.62 | 1,411,678 | +0.00(+0.00%) |
Dec 15, 2022 | 59.26 | 59.99 | 58.91 | 59.62 | 456,646 | -0.18(-0.29%) |
Dec 14, 2022 | 60.93 | 61.13 | 59.44 | 59.80 | 525,298 | -1.11(-1.83%) |
Dec 13, 2022 | 62.82 | 62.82 | 60.83 | 60.92 | 369,334 | -0.61(-0.99%) |
Dec 12, 2022 | 61.54 | 61.85 | 61.12 | 61.52 | 315,803 | -0.09(-0.14%) |
Dec 09, 2022 | 61.69 | 62.18 | 61.50 | 61.61 | 258,728 | -0.37(-0.60%) |
Dec 08, 2022 | 62.17 | 62.80 | 61.86 | 61.98 | 391,424 | +0.16(+0.25%) |
Dec 07, 2022 | 63.90 | 63.92 | 61.76 | 61.82 | 368,550 | -2.45(-3.82%) |
Dec 06, 2022 | 63.54 | 64.33 | 63.43 | 64.28 | 444,248 | +0.60(+0.94%) |
Dec 05, 2022 | 64.40 | 64.48 | 63.17 | 63.68 | 329,526 | -1.13(-1.75%) |
Dec 02, 2022 | 64.00 | 65.36 | 63.92 | 64.82 | 310,480 | +0.28(+0.44%) |