Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 61.66 | 61.67 | 59.31 | 59.69 | 391,180 | -1.70(-2.77%) |
Feb 27, 2023 | 60.84 | 62.64 | 60.84 | 61.39 | 271,267 | +0.64(+1.05%) |
Feb 24, 2023 | 61.05 | 61.28 | 59.96 | 60.75 | 228,699 | -1.38(-2.21%) |
Feb 23, 2023 | 62.22 | 62.38 | 61.43 | 62.12 | 80,716 | +0.25(+0.40%) |
Feb 22, 2023 | 61.14 | 61.99 | 60.80 | 61.88 | 105,325 | +0.94(+1.55%) |
Feb 21, 2023 | 61.50 | 61.79 | 60.92 | 60.93 | 113,998 | -1.05(-1.70%) |
Feb 17, 2023 | 62.03 | 62.07 | 61.04 | 61.98 | 223,057 | -0.05(-0.08%) |
Feb 16, 2023 | 62.68 | 62.68 | 61.64 | 62.03 | 132,181 | -1.13(-1.79%) |
Feb 15, 2023 | 62.66 | 63.22 | 62.12 | 63.16 | 108,319 | +0.28(+0.44%) |
Feb 14, 2023 | 63.47 | 64.23 | 62.83 | 62.89 | 115,441 | -0.60(-0.94%) |
Feb 13, 2023 | 63.28 | 63.89 | 63.03 | 63.49 | 74,025 | +0.32(+0.51%) |
Feb 10, 2023 | 64.00 | 64.00 | 63.04 | 63.16 | 110,650 | -1.18(-1.83%) |
Feb 09, 2023 | 64.43 | 64.65 | 63.72 | 64.34 | 118,183 | +0.52(+0.82%) |
Feb 08, 2023 | 63.27 | 63.98 | 63.10 | 63.82 | 118,469 | +0.23(+0.36%) |
Feb 07, 2023 | 62.64 | 63.65 | 62.26 | 63.60 | 139,661 | +0.79(+1.25%) |
Feb 06, 2023 | 63.45 | 63.45 | 62.38 | 62.81 | 201,050 | -0.67(-1.05%) |
Feb 03, 2023 | 62.71 | 63.90 | 62.71 | 63.48 | 263,660 | +0.05(+0.08%) |
Feb 02, 2023 | 63.60 | 63.81 | 62.77 | 63.43 | 473,953 | +0.63(+1.00%) |
Feb 01, 2023 | 62.48 | 63.26 | 62.04 | 62.80 | 279,766 | +0.25(+0.39%) |
Jan 31, 2023 | 61.59 | 62.57 | 61.28 | 62.55 | 92,435 | +0.97(+1.58%) |
Jan 30, 2023 | 61.79 | 62.04 | 61.55 | 61.58 | 95,200 | -0.52(-0.84%) |
Jan 27, 2023 | 61.79 | 62.36 | 61.72 | 62.10 | 67,723 | +0.05(+0.08%) |
Jan 26, 2023 | 61.86 | 62.23 | 61.49 | 62.05 | 145,146 | +0.16(+0.25%) |
Jan 25, 2023 | 61.35 | 62.11 | 61.01 | 61.90 | 45,704 | +0.37(+0.61%) |
Jan 24, 2023 | 61.68 | 62.27 | 61.39 | 61.52 | 129,366 | -0.61(-0.98%) |
Jan 23, 2023 | 61.64 | 62.28 | 61.51 | 62.13 | 220,933 | +0.49(+0.80%) |
Jan 20, 2023 | 60.24 | 62.65 | 59.64 | 61.64 | 351,841 | +3.72(+6.43%) |
Jan 19, 2023 | 57.04 | 58.02 | 56.80 | 57.92 | 147,535 | +0.46(+0.80%) |
Jan 18, 2023 | 58.06 | 58.26 | 57.46 | 57.46 | 85,869 | -0.32(-0.56%) |
Jan 17, 2023 | 58.83 | 58.83 | 57.69 | 57.78 | 144,435 | -1.13(-1.92%) |
Jan 13, 2023 | 57.76 | 59.07 | 57.76 | 58.91 | 49,335 | +0.64(+1.10%) |
Jan 12, 2023 | 57.59 | 58.36 | 57.33 | 58.27 | 88,470 | +0.83(+1.45%) |
Jan 11, 2023 | 56.60 | 57.64 | 56.60 | 57.44 | 130,842 | +0.83(+1.48%) |
Jan 10, 2023 | 55.53 | 56.64 | 54.99 | 56.60 | 70,499 | +0.78(+1.39%) |
Jan 09, 2023 | 57.00 | 57.68 | 55.61 | 55.83 | 108,975 | -1.18(-2.07%) |
Jan 06, 2023 | 55.01 | 57.17 | 55.01 | 57.00 | 159,263 | +2.52(+4.63%) |
Jan 05, 2023 | 53.64 | 54.72 | 53.17 | 54.48 | 106,388 | +0.64(+1.19%) |
Jan 04, 2023 | 52.45 | 54.35 | 52.45 | 53.84 | 189,330 | +1.63(+3.12%) |
Jan 03, 2023 | 52.83 | 53.85 | 51.90 | 52.21 | 137,531 | -0.28(-0.52%) |
Dec 30, 2022 | 51.56 | 52.52 | 51.36 | 52.49 | 114,079 | +0.44(+0.85%) |
Dec 29, 2022 | 51.55 | 52.29 | 51.34 | 52.04 | 82,955 | +0.81(+1.57%) |
Dec 28, 2022 | 52.17 | 52.54 | 51.24 | 51.24 | 66,694 | -0.78(-1.49%) |
Dec 27, 2022 | 52.42 | 52.42 | 51.81 | 52.01 | 36,377 | -0.55(-1.05%) |
Dec 23, 2022 | 52.48 | 52.75 | 52.08 | 52.56 | 69,952 | +0.16(+0.30%) |
Dec 22, 2022 | 52.58 | 52.73 | 51.75 | 52.41 | 111,400 | -0.14(-0.26%) |
Dec 21, 2022 | 51.92 | 52.85 | 51.92 | 52.54 | 135,135 | +0.90(+1.75%) |
Dec 20, 2022 | 51.01 | 51.83 | 50.95 | 51.64 | 107,378 | +0.42(+0.82%) |
Dec 19, 2022 | 51.11 | 51.38 | 50.48 | 51.22 | 237,797 | +0.24(+0.46%) |
Dec 16, 2022 | 51.08 | 52.04 | 50.96 | 50.98 | 191,053 | -0.23(-0.44%) |
Dec 15, 2022 | 52.23 | 52.61 | 51.21 | 51.21 | 240,802 | -1.88(-3.53%) |
Dec 14, 2022 | 54.02 | 54.63 | 52.68 | 53.08 | 166,268 | -1.20(-2.21%) |
Dec 13, 2022 | 55.13 | 55.28 | 53.67 | 54.28 | 113,003 | +0.63(+1.17%) |
Dec 12, 2022 | 54.27 | 54.27 | 53.32 | 53.65 | 95,130 | -0.44(-0.82%) |
Dec 09, 2022 | 52.46 | 54.51 | 52.05 | 54.10 | 223,635 | +1.54(+2.93%) |
Dec 08, 2022 | 51.87 | 52.70 | 51.39 | 52.55 | 124,845 | +0.83(+1.61%) |
Dec 07, 2022 | 52.28 | 52.69 | 51.60 | 51.72 | 134,174 | -0.42(-0.81%) |
Dec 06, 2022 | 53.69 | 53.75 | 51.76 | 52.14 | 214,157 | -1.58(-2.94%) |
Dec 05, 2022 | 53.68 | 54.31 | 53.58 | 53.72 | 214,016 | -0.20(-0.36%) |
Dec 02, 2022 | 54.81 | 55.02 | 53.34 | 53.92 | 114,228 | -1.57(-2.83%) |