Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 62.41 | 62.70 | 61.78 | 62.06 | 2,549,029 | -0.78(-1.24%) |
Feb 27, 2023 | 63.03 | 63.30 | 62.66 | 62.84 | 1,872,197 | +0.19(+0.31%) |
Feb 24, 2023 | 62.76 | 62.85 | 62.11 | 62.65 | 1,429,124 | -0.59(-0.93%) |
Feb 23, 2023 | 64.72 | 64.94 | 62.76 | 63.24 | 3,550,042 | -1.48(-2.29%) |
Feb 22, 2023 | 65.44 | 65.46 | 64.38 | 64.72 | 1,671,756 | -0.48(-0.74%) |
Feb 21, 2023 | 64.41 | 65.27 | 64.35 | 65.20 | 1,185,275 | +0.22(+0.34%) |
Feb 17, 2023 | 63.99 | 65.01 | 63.73 | 64.98 | 1,131,932 | +0.98(+1.53%) |
Feb 16, 2023 | 63.72 | 64.01 | 63.16 | 64.00 | 1,624,891 | +0.39(+0.62%) |
Feb 15, 2023 | 63.85 | 64.23 | 63.22 | 63.60 | 1,521,463 | -0.50(-0.78%) |
Feb 14, 2023 | 62.02 | 64.28 | 61.55 | 64.10 | 5,388,501 | -1.80(-2.73%) |
Feb 13, 2023 | 65.11 | 66.30 | 64.98 | 65.90 | 1,631,011 | +0.83(+1.27%) |
Feb 10, 2023 | 64.76 | 65.24 | 64.46 | 65.07 | 1,362,640 | +0.28(+0.43%) |
Feb 09, 2023 | 65.36 | 65.86 | 64.66 | 64.80 | 1,111,987 | -0.05(-0.07%) |
Feb 08, 2023 | 65.29 | 65.57 | 64.55 | 64.84 | 896,401 | -0.72(-1.10%) |
Feb 07, 2023 | 65.37 | 65.66 | 64.69 | 65.57 | 839,031 | +0.09(+0.13%) |
Feb 06, 2023 | 65.10 | 65.58 | 64.74 | 65.48 | 840,506 | +0.38(+0.58%) |
Feb 03, 2023 | 64.72 | 65.11 | 64.21 | 65.10 | 1,046,375 | +0.10(+0.15%) |
Feb 02, 2023 | 64.61 | 65.02 | 64.30 | 65.01 | 1,448,777 | +0.48(+0.75%) |
Feb 01, 2023 | 64.30 | 64.81 | 63.75 | 64.53 | 900,124 | +0.12(+0.18%) |
Jan 31, 2023 | 63.95 | 64.42 | 63.41 | 64.41 | 1,097,420 | +0.33(+0.51%) |
Jan 30, 2023 | 64.20 | 64.63 | 63.79 | 64.08 | 557,212 | -0.38(-0.60%) |
Jan 27, 2023 | 65.00 | 65.00 | 64.27 | 64.47 | 620,951 | -0.39(-0.61%) |
Jan 26, 2023 | 65.73 | 66.07 | 64.04 | 64.86 | 911,020 | -0.44(-0.68%) |
Jan 25, 2023 | 64.81 | 65.76 | 64.63 | 65.31 | 965,209 | +0.11(+0.16%) |
Jan 24, 2023 | 64.62 | 65.25 | 63.53 | 65.20 | 947,549 | +0.83(+1.29%) |
Jan 23, 2023 | 64.40 | 64.48 | 63.97 | 64.37 | 1,097,164 | +0.02(+0.03%) |
Jan 20, 2023 | 64.03 | 64.60 | 63.76 | 64.35 | 1,529,750 | +1.23(+1.95%) |
Jan 19, 2023 | 62.69 | 63.40 | 62.50 | 63.12 | 1,563,966 | +0.57(+0.91%) |
Jan 18, 2023 | 64.16 | 64.19 | 61.83 | 62.55 | 2,328,123 | -1.27(-1.99%) |
Jan 17, 2023 | 63.77 | 64.69 | 63.77 | 63.82 | 1,301,765 | -0.03(-0.05%) |
Jan 13, 2023 | 62.86 | 63.90 | 62.86 | 63.85 | 1,004,747 | +0.64(+1.02%) |
Jan 12, 2023 | 63.41 | 63.47 | 62.81 | 63.21 | 888,888 | -0.19(-0.30%) |
Jan 11, 2023 | 63.53 | 63.89 | 62.82 | 63.40 | 1,033,948 | -0.08(-0.12%) |
Jan 10, 2023 | 62.76 | 63.52 | 62.66 | 63.48 | 833,152 | +0.38(+0.59%) |
Jan 09, 2023 | 63.01 | 63.68 | 62.59 | 63.10 | 1,058,806 | -0.09(-0.14%) |
Jan 06, 2023 | 62.08 | 63.32 | 62.05 | 63.19 | 1,083,529 | +1.22(+1.97%) |
Jan 05, 2023 | 62.43 | 62.72 | 61.84 | 61.97 | 1,172,263 | -0.52(-0.83%) |
Jan 04, 2023 | 62.39 | 63.22 | 62.25 | 62.49 | 1,230,419 | +0.41(+0.67%) |
Jan 03, 2023 | 62.53 | 62.53 | 61.42 | 62.07 | 975,259 | -0.16(-0.26%) |
Dec 30, 2022 | 62.31 | 62.53 | 61.77 | 62.24 | 789,687 | -0.31(-0.49%) |
Dec 29, 2022 | 62.47 | 62.94 | 62.19 | 62.54 | 717,414 | +0.38(+0.62%) |
Dec 28, 2022 | 62.49 | 63.10 | 62.06 | 62.16 | 576,926 | -0.50(-0.80%) |
Dec 27, 2022 | 62.92 | 63.04 | 62.46 | 62.66 | 738,764 | +0.12(+0.18%) |
Dec 23, 2022 | 62.08 | 62.72 | 61.84 | 62.54 | 535,939 | +0.33(+0.53%) |
Dec 22, 2022 | 63.24 | 63.24 | 61.66 | 62.22 | 986,995 | -1.20(-1.90%) |
Dec 21, 2022 | 62.50 | 63.50 | 62.49 | 63.42 | 1,286,781 | +1.19(+1.92%) |
Dec 20, 2022 | 62.17 | 62.54 | 61.61 | 62.23 | 3,259,407 | +0.33(+0.53%) |
Dec 19, 2022 | 62.89 | 63.15 | 61.52 | 61.90 | 3,604,634 | -1.08(-1.71%) |
Dec 16, 2022 | 63.95 | 64.18 | 62.81 | 62.98 | 1,506,863 | -1.44(-2.24%) |
Dec 15, 2022 | 63.80 | 64.44 | 63.17 | 64.42 | 1,149,964 | +0.18(+0.28%) |
Dec 14, 2022 | 64.17 | 64.51 | 63.51 | 64.24 | 908,984 | +0.06(+0.09%) |
Dec 13, 2022 | 65.04 | 65.22 | 63.86 | 64.18 | 878,572 | -0.11(-0.18%) |
Dec 12, 2022 | 63.52 | 64.31 | 63.13 | 64.29 | 1,291,466 | +0.79(+1.25%) |
Dec 09, 2022 | 63.91 | 64.07 | 63.49 | 63.50 | 754,417 | -0.52(-0.82%) |
Dec 08, 2022 | 63.37 | 64.46 | 62.84 | 64.03 | 1,435,579 | +1.11(+1.76%) |
Dec 07, 2022 | 62.37 | 63.18 | 62.21 | 62.92 | 1,092,658 | +0.41(+0.66%) |
Dec 06, 2022 | 63.46 | 63.56 | 62.05 | 62.51 | 1,222,712 | -1.01(-1.59%) |
Dec 05, 2022 | 62.99 | 63.75 | 62.51 | 63.52 | 1,494,625 | +0.12(+0.20%) |
Dec 02, 2022 | 62.93 | 63.58 | 62.72 | 63.40 | 1,119,659 | +0.14(+0.23%) |