Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.02 | 60.30 | 59.80 | 59.82 | 1,151,533 | -0.27(-0.44%) |
Feb 27, 2023 | 60.34 | 60.56 | 59.98 | 60.09 | 1,152,742 | +0.27(+0.45%) |
Feb 24, 2023 | 59.83 | 59.96 | 59.46 | 59.82 | 1,188,596 | -0.79(-1.30%) |
Feb 23, 2023 | 60.71 | 60.81 | 59.91 | 60.61 | 1,800,454 | +0.49(+0.82%) |
Feb 22, 2023 | 60.25 | 60.53 | 59.90 | 60.12 | 1,884,816 | -0.04(-0.07%) |
Feb 21, 2023 | 60.71 | 60.93 | 60.14 | 60.16 | 1,209,879 | -1.18(-1.92%) |
Feb 17, 2023 | 61.22 | 61.37 | 60.82 | 61.33 | 1,056,103 | -0.24(-0.39%) |
Feb 16, 2023 | 61.75 | 62.41 | 61.56 | 61.57 | 1,154,756 | -0.98(-1.56%) |
Feb 15, 2023 | 62.04 | 62.56 | 61.88 | 62.55 | 2,744,629 | +0.18(+0.29%) |
Feb 14, 2023 | 62.02 | 62.65 | 61.67 | 62.37 | 2,581,847 | +0.09(+0.14%) |
Feb 13, 2023 | 61.71 | 62.32 | 61.64 | 62.28 | 1,527,733 | +0.64(+1.04%) |
Feb 10, 2023 | 61.30 | 61.72 | 61.20 | 61.64 | 940,877 | +0.15(+0.24%) |
Feb 09, 2023 | 62.49 | 62.54 | 61.30 | 61.49 | 1,200,667 | -0.42(-0.69%) |
Feb 08, 2023 | 62.32 | 62.57 | 61.79 | 61.92 | 1,372,761 | -0.74(-1.18%) |
Feb 07, 2023 | 61.61 | 62.87 | 61.44 | 62.66 | 1,645,479 | +1.00(+1.62%) |
Feb 06, 2023 | 61.60 | 61.95 | 61.43 | 61.66 | 1,162,191 | -0.35(-0.56%) |
Feb 03, 2023 | 61.70 | 62.81 | 61.67 | 62.00 | 2,397,904 | -0.44(-0.71%) |
Feb 02, 2023 | 62.34 | 62.61 | 61.87 | 62.45 | 5,668,209 | +0.74(+1.20%) |
Feb 01, 2023 | 60.91 | 62.17 | 60.41 | 61.71 | 2,418,477 | +0.68(+1.12%) |
Jan 31, 2023 | 60.18 | 61.04 | 60.18 | 61.03 | 1,440,509 | +0.88(+1.46%) |
Jan 30, 2023 | 60.65 | 60.93 | 60.11 | 60.15 | 1,882,578 | -0.94(-1.54%) |
Jan 27, 2023 | 60.77 | 61.48 | 60.73 | 61.09 | 1,664,679 | +0.19(+0.31%) |
Jan 26, 2023 | 60.65 | 60.94 | 60.18 | 60.90 | 4,075,572 | +0.79(+1.31%) |
Jan 25, 2023 | 59.51 | 60.18 | 59.07 | 60.11 | 2,340,132 | -0.08(-0.13%) |
Jan 24, 2023 | 59.98 | 60.28 | 59.77 | 60.19 | 1,930,203 | -0.04(-0.07%) |
Jan 23, 2023 | 59.67 | 60.56 | 59.54 | 60.23 | 2,291,283 | +0.74(+1.25%) |
Jan 20, 2023 | 58.58 | 59.53 | 58.37 | 59.49 | 1,912,663 | +1.13(+1.93%) |
Jan 19, 2023 | 58.33 | 58.73 | 58.14 | 58.36 | 3,554,634 | -0.29(-0.49%) |
Jan 18, 2023 | 59.68 | 59.95 | 58.61 | 58.65 | 2,717,627 | -0.80(-1.35%) |
Jan 17, 2023 | 59.40 | 59.83 | 59.33 | 59.45 | 1,604,019 | +0.04(+0.07%) |
Jan 13, 2023 | 58.70 | 59.49 | 58.68 | 59.41 | 1,335,423 | +0.25(+0.42%) |
Jan 12, 2023 | 59.12 | 59.37 | 58.41 | 59.16 | 1,709,466 | +0.20(+0.34%) |
Jan 11, 2023 | 58.40 | 58.99 | 58.32 | 58.96 | 1,416,439 | +0.79(+1.36%) |
Jan 10, 2023 | 57.70 | 58.19 | 57.54 | 58.17 | 1,872,694 | +0.36(+0.62%) |
Jan 09, 2023 | 58.28 | 58.79 | 57.77 | 57.82 | 2,029,793 | -0.02(-0.03%) |
Jan 06, 2023 | 56.97 | 58.02 | 56.52 | 57.84 | 1,932,420 | +1.28(+2.27%) |
Jan 05, 2023 | 56.96 | 57.06 | 56.49 | 56.55 | 1,738,124 | -0.67(-1.17%) |
Jan 04, 2023 | 57.34 | 57.57 | 56.72 | 57.22 | 2,717,252 | +0.16(+0.28%) |
Jan 03, 2023 | 57.96 | 58.19 | 56.68 | 57.07 | 2,466,270 | -0.72(-1.25%) |
Dec 30, 2022 | 57.51 | 57.81 | 57.14 | 57.79 | 2,522,378 | -0.10(-0.17%) |
Dec 29, 2022 | 57.34 | 58.07 | 57.30 | 57.89 | 2,462,123 | +1.01(+1.77%) |
Dec 28, 2022 | 57.62 | 57.95 | 56.83 | 56.88 | 2,575,926 | -0.76(-1.32%) |
Dec 27, 2022 | 58.03 | 58.05 | 57.48 | 57.64 | 2,029,062 | -0.41(-0.71%) |
Dec 23, 2022 | 57.63 | 58.10 | 57.33 | 58.05 | 2,398,529 | +0.30(+0.51%) |
Dec 22, 2022 | 58.29 | 58.38 | 56.93 | 57.76 | 2,685,489 | -1.03(-1.75%) |
Dec 21, 2022 | 58.28 | 58.99 | 58.18 | 58.78 | 2,873,024 | +0.85(+1.47%) |
Dec 20, 2022 | 57.74 | 58.22 | 57.52 | 57.94 | 2,991,211 | -0.02(-0.03%) |
Dec 19, 2022 | 58.56 | 58.60 | 57.68 | 57.95 | 3,091,631 | -0.52(-0.90%) |
Dec 16, 2022 | 59.09 | 59.30 | 58.17 | 58.48 | 3,544,568 | -0.78(-1.32%) |
Dec 15, 2022 | 60.21 | 60.38 | 59.00 | 59.26 | 2,294,868 | -1.91(-3.12%) |
Dec 14, 2022 | 61.48 | 62.22 | 60.54 | 61.17 | 2,540,321 | -0.42(-0.69%) |
Dec 13, 2022 | 63.05 | 63.22 | 61.06 | 61.59 | 4,529,332 | +0.73(+1.20%) |
Dec 12, 2022 | 60.14 | 60.86 | 60.03 | 60.86 | 1,830,499 | +0.79(+1.31%) |
Dec 09, 2022 | 60.27 | 60.83 | 60.05 | 60.07 | 2,089,939 | -0.42(-0.70%) |
Dec 08, 2022 | 60.17 | 60.66 | 59.72 | 60.50 | 2,692,158 | +0.68(+1.14%) |
Dec 07, 2022 | 59.83 | 60.32 | 59.56 | 59.82 | 2,944,640 | -0.23(-0.38%) |
Dec 06, 2022 | 61.24 | 61.24 | 59.69 | 60.04 | 2,801,337 | -1.22(-1.99%) |
Dec 05, 2022 | 61.93 | 62.21 | 60.96 | 61.27 | 1,774,421 | -1.19(-1.91%) |
Dec 02, 2022 | 61.70 | 62.63 | 61.63 | 62.46 | 1,466,683 | -0.19(-0.30%) |