Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 63.89 | 64.77 | 63.77 | 64.49 | 931,876 | +0.76(+1.19%) |
Feb 27, 2023 | 63.36 | 64.04 | 63.36 | 63.73 | 1,639,919 | +1.12(+1.79%) |
Feb 24, 2023 | 62.64 | 62.80 | 61.72 | 62.61 | 3,576,773 | -1.11(-1.74%) |
Feb 23, 2023 | 63.37 | 63.95 | 62.36 | 63.72 | 2,927,626 | +1.01(+1.61%) |
Feb 22, 2023 | 61.72 | 62.86 | 61.34 | 62.71 | 2,568,468 | +0.91(+1.47%) |
Feb 21, 2023 | 62.73 | 63.13 | 61.54 | 61.80 | 2,628,495 | -2.39(-3.72%) |
Feb 17, 2023 | 63.61 | 64.30 | 62.98 | 64.19 | 2,872,484 | -0.09(-0.14%) |
Feb 16, 2023 | 65.10 | 65.83 | 64.23 | 64.28 | 2,407,514 | -1.77(-2.68%) |
Feb 15, 2023 | 65.22 | 66.11 | 65.20 | 66.05 | 1,633,539 | +0.66(+1.01%) |
Feb 14, 2023 | 64.64 | 65.79 | 64.24 | 65.39 | 1,985,420 | +1.34(+2.09%) |
Feb 13, 2023 | 63.56 | 64.31 | 63.43 | 64.05 | 1,398,900 | +1.19(+1.89%) |
Feb 10, 2023 | 62.80 | 63.29 | 62.20 | 62.86 | 1,920,912 | -0.58(-0.91%) |
Feb 09, 2023 | 64.88 | 65.29 | 63.28 | 63.44 | 1,742,548 | -0.93(-1.44%) |
Feb 08, 2023 | 65.26 | 65.77 | 63.79 | 64.37 | 1,494,167 | -1.30(-1.98%) |
Feb 07, 2023 | 64.41 | 65.96 | 64.36 | 65.67 | 1,662,215 | +0.97(+1.50%) |
Feb 06, 2023 | 64.98 | 65.31 | 64.47 | 64.70 | 1,159,087 | -0.70(-1.07%) |
Feb 03, 2023 | 64.80 | 65.80 | 64.29 | 65.40 | 1,827,971 | -0.36(-0.55%) |
Feb 02, 2023 | 67.17 | 67.47 | 64.78 | 65.76 | 2,388,837 | -0.76(-1.14%) |
Feb 01, 2023 | 65.48 | 66.83 | 64.70 | 66.52 | 1,804,593 | +1.09(+1.67%) |
Jan 31, 2023 | 64.64 | 65.69 | 64.49 | 65.43 | 1,283,152 | +0.71(+1.10%) |
Jan 30, 2023 | 64.77 | 65.01 | 64.10 | 64.72 | 1,990,579 | -0.89(-1.36%) |
Jan 27, 2023 | 65.01 | 66.19 | 64.95 | 65.61 | 1,530,923 | +0.61(+0.94%) |
Jan 26, 2023 | 65.00 | 65.22 | 64.32 | 65.00 | 1,515,275 | +0.42(+0.65%) |
Jan 25, 2023 | 63.65 | 64.71 | 62.58 | 64.58 | 2,023,463 | -0.02(-0.03%) |
Jan 24, 2023 | 63.18 | 64.75 | 63.16 | 64.60 | 1,527,920 | +1.16(+1.83%) |
Jan 23, 2023 | 63.19 | 63.57 | 62.96 | 63.44 | 1,430,689 | +0.41(+0.65%) |
Jan 20, 2023 | 62.20 | 63.26 | 61.90 | 63.03 | 2,063,646 | +1.03(+1.66%) |
Jan 19, 2023 | 61.38 | 62.45 | 60.98 | 62.00 | 2,190,141 | -0.20(-0.32%) |
Jan 18, 2023 | 63.71 | 63.82 | 61.94 | 62.20 | 3,241,834 | -1.04(-1.64%) |
Jan 17, 2023 | 63.06 | 63.59 | 62.77 | 63.24 | 2,291,785 | -0.29(-0.46%) |
Jan 13, 2023 | 62.55 | 63.84 | 62.55 | 63.53 | 1,903,101 | +0.81(+1.29%) |
Jan 12, 2023 | 61.87 | 62.81 | 61.40 | 62.72 | 2,288,381 | +1.51(+2.47%) |
Jan 11, 2023 | 61.56 | 61.58 | 61.06 | 61.21 | 1,477,005 | -0.19(-0.31%) |
Jan 10, 2023 | 59.99 | 61.46 | 59.99 | 61.40 | 1,459,975 | +1.39(+2.32%) |
Jan 09, 2023 | 60.46 | 60.73 | 59.80 | 60.01 | 1,532,133 | -0.26(-0.43%) |
Jan 06, 2023 | 60.12 | 60.70 | 59.77 | 60.27 | 1,522,314 | +0.72(+1.21%) |
Jan 05, 2023 | 59.42 | 59.71 | 59.05 | 59.55 | 1,789,524 | -0.24(-0.40%) |
Jan 04, 2023 | 59.17 | 59.82 | 58.94 | 59.79 | 1,511,622 | +0.92(+1.56%) |
Jan 03, 2023 | 58.97 | 59.16 | 57.91 | 58.87 | 1,671,156 | +0.19(+0.32%) |
Dec 30, 2022 | 58.26 | 58.71 | 58.01 | 58.68 | 2,243,282 | +0.04(+0.07%) |
Dec 29, 2022 | 58.67 | 59.02 | 58.58 | 58.64 | 1,434,437 | +0.37(+0.63%) |
Dec 28, 2022 | 58.46 | 59.00 | 58.12 | 58.27 | 2,016,153 | +0.07(+0.12%) |
Dec 27, 2022 | 58.08 | 58.41 | 57.63 | 58.20 | 1,574,550 | -0.01(-0.02%) |
Dec 23, 2022 | 57.47 | 58.38 | 57.17 | 58.21 | 1,920,143 | +0.86(+1.50%) |
Dec 22, 2022 | 58.75 | 58.91 | 55.97 | 57.35 | 3,920,178 | -1.59(-2.70%) |
Dec 21, 2022 | 58.56 | 59.16 | 58.46 | 58.94 | 2,285,158 | +1.03(+1.78%) |
Dec 20, 2022 | 57.55 | 58.23 | 57.11 | 57.91 | 1,977,886 | +0.26(+0.45%) |
Dec 19, 2022 | 57.13 | 58.13 | 57.10 | 57.65 | 2,337,031 | +0.74(+1.30%) |
Dec 16, 2022 | 56.52 | 57.31 | 56.10 | 56.91 | 2,895,458 | -0.11(-0.19%) |
Dec 15, 2022 | 58.30 | 58.57 | 56.37 | 57.02 | 3,166,695 | -1.92(-3.26%) |
Dec 14, 2022 | 58.02 | 59.07 | 57.63 | 58.94 | 2,563,176 | +1.02(+1.76%) |
Dec 13, 2022 | 58.33 | 58.41 | 56.88 | 57.92 | 2,114,754 | +1.25(+2.21%) |
Dec 12, 2022 | 56.58 | 57.01 | 56.42 | 56.67 | 2,460,934 | +0.14(+0.25%) |
Dec 09, 2022 | 57.04 | 57.26 | 56.45 | 56.53 | 3,097,792 | -0.66(-1.15%) |
Dec 08, 2022 | 56.62 | 57.37 | 56.35 | 57.19 | 824,753 | +0.53(+0.94%) |
Dec 07, 2022 | 56.88 | 57.09 | 56.38 | 56.66 | 1,187,542 | -0.43(-0.75%) |
Dec 06, 2022 | 58.10 | 58.31 | 56.77 | 57.09 | 1,607,829 | -0.76(-1.31%) |
Dec 05, 2022 | 58.01 | 58.47 | 57.29 | 57.85 | 1,386,677 | -0.58(-0.99%) |
Dec 02, 2022 | 57.20 | 58.47 | 57.20 | 58.43 | 1,542,032 | +0.57(+0.99%) |