Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.13 | 60.90 | 59.80 | 60.21 | 473,211 | -0.13(-0.22%) |
Feb 27, 2023 | 58.99 | 60.41 | 58.76 | 60.34 | 672,228 | +1.93(+3.31%) |
Feb 24, 2023 | 57.21 | 58.92 | 56.76 | 58.40 | 420,901 | +0.75(+1.31%) |
Feb 23, 2023 | 61.85 | 61.85 | 57.35 | 57.65 | 522,365 | -3.44(-5.63%) |
Feb 22, 2023 | 61.19 | 61.34 | 60.45 | 61.09 | 359,280 | +0.07(+0.12%) |
Feb 21, 2023 | 62.66 | 62.81 | 60.72 | 61.02 | 316,130 | -2.25(-3.56%) |
Feb 17, 2023 | 62.93 | 63.66 | 62.49 | 63.27 | 489,220 | +0.80(+1.28%) |
Feb 16, 2023 | 61.83 | 63.24 | 61.66 | 62.47 | 254,169 | +0.48(+0.78%) |
Feb 15, 2023 | 61.58 | 62.21 | 61.12 | 61.98 | 195,446 | +0.14(+0.23%) |
Feb 14, 2023 | 62.36 | 62.57 | 61.47 | 61.84 | 190,155 | -0.48(-0.78%) |
Feb 13, 2023 | 61.67 | 62.50 | 61.63 | 62.33 | 196,182 | +0.77(+1.25%) |
Feb 10, 2023 | 61.55 | 61.74 | 61.02 | 61.55 | 300,831 | -0.06(-0.09%) |
Feb 09, 2023 | 63.16 | 63.16 | 61.48 | 61.61 | 244,458 | -1.13(-1.79%) |
Feb 08, 2023 | 63.41 | 63.67 | 62.29 | 62.74 | 181,205 | -1.06(-1.66%) |
Feb 07, 2023 | 63.77 | 63.99 | 62.84 | 63.80 | 285,061 | -0.02(-0.03%) |
Feb 06, 2023 | 64.19 | 64.19 | 63.18 | 63.81 | 225,217 | -0.49(-0.77%) |
Feb 03, 2023 | 64.76 | 64.99 | 63.15 | 64.31 | 336,601 | -0.75(-1.16%) |
Feb 02, 2023 | 65.59 | 66.33 | 64.55 | 65.06 | 322,382 | -0.41(-0.63%) |
Feb 01, 2023 | 63.57 | 65.58 | 63.57 | 65.47 | 280,692 | +1.70(+2.67%) |
Jan 31, 2023 | 63.18 | 63.84 | 62.99 | 63.77 | 244,211 | +0.46(+0.72%) |
Jan 30, 2023 | 63.16 | 64.17 | 63.03 | 63.31 | 174,311 | +0.05(+0.07%) |
Jan 27, 2023 | 63.38 | 63.53 | 62.66 | 63.27 | 168,731 | -0.02(-0.03%) |
Jan 26, 2023 | 62.63 | 63.37 | 62.21 | 63.28 | 225,611 | +0.89(+1.43%) |
Jan 25, 2023 | 61.97 | 62.56 | 61.64 | 62.39 | 188,684 | +0.42(+0.68%) |
Jan 24, 2023 | 62.08 | 62.67 | 61.82 | 61.97 | 183,011 | +0.00(+0.00%) |
Jan 23, 2023 | 62.92 | 63.75 | 61.95 | 61.97 | 221,737 | -0.95(-1.51%) |
Jan 20, 2023 | 61.73 | 63.00 | 61.00 | 62.92 | 257,055 | +1.40(+2.28%) |
Jan 19, 2023 | 61.62 | 61.75 | 60.45 | 61.52 | 387,320 | -0.27(-0.44%) |
Jan 18, 2023 | 61.38 | 61.94 | 61.15 | 61.79 | 436,313 | +0.31(+0.50%) |
Jan 17, 2023 | 60.88 | 61.78 | 60.22 | 61.48 | 351,456 | +0.86(+1.41%) |
Jan 13, 2023 | 59.80 | 60.97 | 59.80 | 60.62 | 421,907 | +0.77(+1.29%) |
Jan 12, 2023 | 59.30 | 60.19 | 59.20 | 59.85 | 391,180 | +0.85(+1.43%) |
Jan 11, 2023 | 57.47 | 59.01 | 57.43 | 59.01 | 314,947 | +1.82(+3.19%) |
Jan 10, 2023 | 56.85 | 57.22 | 56.28 | 57.18 | 260,064 | +0.60(+1.05%) |
Jan 09, 2023 | 56.58 | 57.24 | 56.26 | 56.59 | 325,923 | -0.02(-0.03%) |
Jan 06, 2023 | 54.96 | 56.67 | 54.56 | 56.61 | 305,722 | +2.19(+4.02%) |
Jan 05, 2023 | 54.28 | 54.81 | 53.83 | 54.42 | 192,751 | +0.19(+0.34%) |
Jan 04, 2023 | 54.20 | 54.81 | 53.75 | 54.24 | 285,302 | +0.54(+1.00%) |
Jan 03, 2023 | 53.18 | 54.03 | 52.69 | 53.70 | 309,493 | +0.61(+1.16%) |
Dec 30, 2022 | 52.54 | 53.30 | 52.12 | 53.08 | 205,147 | +0.27(+0.51%) |
Dec 29, 2022 | 52.37 | 53.28 | 52.10 | 52.81 | 178,134 | +0.79(+1.52%) |
Dec 28, 2022 | 53.02 | 53.29 | 51.99 | 52.02 | 155,739 | -0.83(-1.57%) |
Dec 27, 2022 | 53.17 | 53.80 | 52.52 | 52.85 | 241,616 | -0.37(-0.70%) |
Dec 23, 2022 | 52.65 | 53.28 | 52.31 | 53.22 | 220,701 | +0.51(+0.97%) |
Dec 22, 2022 | 52.20 | 52.75 | 51.25 | 52.71 | 287,916 | +0.39(+0.75%) |
Dec 21, 2022 | 51.52 | 52.41 | 51.27 | 52.32 | 233,536 | +0.98(+1.90%) |
Dec 20, 2022 | 51.41 | 51.71 | 50.79 | 51.34 | 172,206 | +0.07(+0.13%) |
Dec 19, 2022 | 50.97 | 51.99 | 50.75 | 51.28 | 343,344 | +0.09(+0.18%) |
Dec 16, 2022 | 51.40 | 51.74 | 50.90 | 51.19 | 741,748 | -0.50(-0.97%) |
Dec 15, 2022 | 52.03 | 52.12 | 51.05 | 51.69 | 287,195 | -0.52(-1.00%) |
Dec 14, 2022 | 52.53 | 53.29 | 52.02 | 52.21 | 339,793 | -0.13(-0.25%) |
Dec 13, 2022 | 52.96 | 53.29 | 52.12 | 52.34 | 460,415 | +0.59(+1.13%) |
Dec 12, 2022 | 52.78 | 52.97 | 50.92 | 51.75 | 561,209 | -1.11(-2.09%) |
Dec 09, 2022 | 52.43 | 53.24 | 52.09 | 52.86 | 328,798 | +0.24(+0.46%) |
Dec 08, 2022 | 52.75 | 53.37 | 52.33 | 52.62 | 249,467 | +0.17(+0.32%) |
Dec 07, 2022 | 53.82 | 54.23 | 52.25 | 52.45 | 270,968 | -1.09(-2.03%) |
Dec 06, 2022 | 53.86 | 54.21 | 52.67 | 53.54 | 328,786 | -0.28(-0.52%) |
Dec 05, 2022 | 53.48 | 53.84 | 52.80 | 53.82 | 400,481 | +0.33(+0.63%) |
Dec 02, 2022 | 53.12 | 53.78 | 52.11 | 53.48 | 310,835 | -0.12(-0.23%) |