Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 61.88 | 62.17 | 61.26 | 61.54 | 2,570,668 | -0.77(-1.24%) |
Feb 27, 2023 | 62.50 | 62.77 | 62.13 | 62.31 | 1,888,091 | +0.19(+0.31%) |
Feb 24, 2023 | 62.24 | 62.32 | 61.59 | 62.12 | 1,441,257 | -0.58(-0.93%) |
Feb 23, 2023 | 64.17 | 64.39 | 62.23 | 62.70 | 3,580,180 | -1.47(-2.29%) |
Feb 22, 2023 | 64.89 | 64.91 | 63.84 | 64.17 | 1,685,949 | -0.48(-0.74%) |
Feb 21, 2023 | 63.87 | 64.72 | 63.81 | 64.65 | 1,195,337 | +0.22(+0.34%) |
Feb 17, 2023 | 63.45 | 64.46 | 63.19 | 64.43 | 1,141,541 | +0.97(+1.53%) |
Feb 16, 2023 | 63.18 | 63.47 | 62.63 | 63.46 | 1,638,686 | +0.39(+0.62%) |
Feb 15, 2023 | 63.31 | 63.69 | 62.69 | 63.07 | 1,534,379 | -0.50(-0.78%) |
Feb 14, 2023 | 61.50 | 63.73 | 61.03 | 63.56 | 5,434,246 | -1.78(-2.73%) |
Feb 13, 2023 | 64.56 | 65.74 | 64.43 | 65.35 | 1,644,857 | +0.82(+1.27%) |
Feb 10, 2023 | 64.21 | 64.69 | 63.92 | 64.53 | 1,374,208 | +0.28(+0.43%) |
Feb 09, 2023 | 64.81 | 65.31 | 64.12 | 64.25 | 1,121,427 | -0.05(-0.07%) |
Feb 08, 2023 | 64.74 | 65.01 | 64.01 | 64.30 | 904,011 | -0.72(-1.10%) |
Feb 07, 2023 | 64.82 | 65.11 | 64.15 | 65.01 | 846,154 | +0.09(+0.13%) |
Feb 06, 2023 | 64.56 | 65.03 | 64.19 | 64.93 | 847,641 | +0.37(+0.58%) |
Feb 03, 2023 | 64.17 | 64.56 | 63.67 | 64.56 | 1,055,258 | +0.10(+0.15%) |
Feb 02, 2023 | 64.07 | 64.47 | 63.76 | 64.46 | 1,461,076 | +0.48(+0.75%) |
Feb 01, 2023 | 63.76 | 64.27 | 63.21 | 63.98 | 907,765 | +0.11(+0.18%) |
Jan 31, 2023 | 63.41 | 63.88 | 62.88 | 63.87 | 1,106,736 | +0.32(+0.51%) |
Jan 30, 2023 | 63.66 | 64.09 | 63.26 | 63.54 | 561,942 | -0.38(-0.60%) |
Jan 27, 2023 | 64.45 | 64.45 | 63.73 | 63.93 | 626,223 | -0.39(-0.61%) |
Jan 26, 2023 | 65.18 | 65.51 | 63.51 | 64.32 | 918,754 | -0.44(-0.68%) |
Jan 25, 2023 | 64.27 | 65.20 | 64.09 | 64.76 | 973,403 | +0.10(+0.16%) |
Jan 24, 2023 | 64.08 | 64.70 | 62.99 | 64.65 | 955,593 | +0.82(+1.29%) |
Jan 23, 2023 | 63.86 | 63.94 | 63.43 | 63.83 | 1,106,478 | +0.02(+0.03%) |
Jan 20, 2023 | 63.49 | 64.06 | 63.22 | 63.81 | 1,542,737 | +1.22(+1.95%) |
Jan 19, 2023 | 62.16 | 62.87 | 61.97 | 62.59 | 1,577,243 | +0.56(+0.91%) |
Jan 18, 2023 | 63.62 | 63.65 | 61.31 | 62.03 | 2,347,888 | -1.26(-1.99%) |
Jan 17, 2023 | 63.23 | 64.15 | 63.23 | 63.29 | 1,312,816 | -0.03(-0.05%) |
Jan 13, 2023 | 62.33 | 63.36 | 62.33 | 63.31 | 1,013,277 | +0.64(+1.02%) |
Jan 12, 2023 | 62.88 | 62.93 | 62.28 | 62.68 | 896,434 | -0.19(-0.30%) |
Jan 11, 2023 | 62.99 | 63.35 | 62.29 | 62.87 | 1,042,726 | -0.08(-0.12%) |
Jan 10, 2023 | 62.24 | 62.98 | 62.13 | 62.94 | 840,225 | +0.37(+0.59%) |
Jan 09, 2023 | 62.48 | 63.14 | 62.06 | 62.57 | 1,067,795 | -0.09(-0.14%) |
Jan 06, 2023 | 61.56 | 62.79 | 61.53 | 62.66 | 1,092,727 | +1.21(+1.97%) |
Jan 05, 2023 | 61.90 | 62.19 | 61.32 | 61.44 | 1,182,215 | -0.52(-0.83%) |
Jan 04, 2023 | 61.86 | 62.69 | 61.73 | 61.96 | 1,240,865 | +0.41(+0.67%) |
Jan 03, 2023 | 62.01 | 62.01 | 60.91 | 61.55 | 983,539 | -0.16(-0.26%) |
Dec 30, 2022 | 61.79 | 62.01 | 61.25 | 61.71 | 796,391 | -0.31(-0.49%) |
Dec 29, 2022 | 61.94 | 62.41 | 61.66 | 62.02 | 723,505 | +0.38(+0.62%) |
Dec 28, 2022 | 61.96 | 62.57 | 61.54 | 61.64 | 581,824 | -0.50(-0.80%) |
Dec 27, 2022 | 62.39 | 62.51 | 61.93 | 62.13 | 745,036 | +0.11(+0.18%) |
Dec 23, 2022 | 61.56 | 62.19 | 61.32 | 62.02 | 540,489 | +0.32(+0.53%) |
Dec 22, 2022 | 62.70 | 62.70 | 61.14 | 61.69 | 995,374 | -1.19(-1.90%) |
Dec 21, 2022 | 61.97 | 62.96 | 61.96 | 62.89 | 1,297,705 | +1.18(+1.92%) |
Dec 20, 2022 | 61.64 | 62.02 | 61.09 | 61.70 | 3,287,078 | +0.32(+0.53%) |
Dec 19, 2022 | 62.36 | 62.62 | 61.00 | 61.38 | 3,635,235 | -1.07(-1.71%) |
Dec 16, 2022 | 63.41 | 63.64 | 62.29 | 62.45 | 1,519,655 | -1.43(-2.24%) |
Dec 15, 2022 | 63.26 | 63.89 | 62.64 | 63.88 | 1,159,727 | +0.18(+0.28%) |
Dec 14, 2022 | 63.63 | 63.97 | 62.98 | 63.70 | 916,701 | +0.06(+0.09%) |
Dec 13, 2022 | 64.49 | 64.67 | 63.32 | 63.64 | 886,031 | -0.11(-0.18%) |
Dec 12, 2022 | 62.99 | 63.77 | 62.60 | 63.75 | 1,302,430 | +0.79(+1.25%) |
Dec 09, 2022 | 63.37 | 63.54 | 62.96 | 62.97 | 760,821 | -0.52(-0.82%) |
Dec 08, 2022 | 62.84 | 63.91 | 62.31 | 63.49 | 1,447,767 | +1.10(+1.76%) |
Dec 07, 2022 | 61.84 | 62.65 | 61.69 | 62.39 | 1,101,934 | +0.41(+0.66%) |
Dec 06, 2022 | 62.93 | 63.02 | 61.53 | 61.98 | 1,233,092 | -1.00(-1.59%) |
Dec 05, 2022 | 62.46 | 63.21 | 61.98 | 62.99 | 1,507,314 | +0.12(+0.20%) |
Dec 02, 2022 | 62.40 | 63.04 | 62.19 | 62.86 | 1,129,164 | +0.14(+0.23%) |