Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.50 | 61.12 | 60.11 | 60.77 | 400,290 | +0.35(+0.58%) |
Feb 27, 2023 | 61.14 | 61.30 | 60.31 | 60.42 | 170,543 | -0.49(-0.80%) |
Feb 24, 2023 | 60.31 | 61.01 | 60.00 | 60.91 | 168,441 | +0.21(+0.35%) |
Feb 23, 2023 | 60.84 | 61.27 | 60.28 | 60.69 | 160,256 | +0.12(+0.19%) |
Feb 22, 2023 | 60.26 | 61.21 | 60.26 | 60.58 | 232,501 | +0.51(+0.84%) |
Feb 21, 2023 | 60.70 | 60.83 | 59.78 | 60.07 | 198,534 | -0.99(-1.63%) |
Feb 17, 2023 | 60.86 | 61.31 | 60.82 | 61.06 | 239,387 | +0.15(+0.24%) |
Feb 16, 2023 | 60.53 | 61.36 | 60.21 | 60.92 | 166,882 | -0.02(-0.03%) |
Feb 15, 2023 | 59.77 | 61.06 | 59.65 | 60.94 | 122,761 | +0.63(+1.05%) |
Feb 14, 2023 | 60.86 | 61.34 | 59.97 | 60.30 | 187,322 | -0.68(-1.12%) |
Feb 13, 2023 | 60.43 | 61.38 | 60.43 | 60.99 | 208,319 | +0.36(+0.59%) |
Feb 10, 2023 | 59.39 | 60.77 | 58.82 | 60.63 | 230,445 | +1.38(+2.33%) |
Feb 09, 2023 | 60.41 | 60.70 | 59.22 | 59.24 | 196,738 | -0.98(-1.63%) |
Feb 08, 2023 | 60.45 | 61.09 | 60.04 | 60.23 | 160,976 | -0.50(-0.82%) |
Feb 07, 2023 | 59.96 | 60.83 | 59.60 | 60.72 | 248,830 | +0.47(+0.78%) |
Feb 06, 2023 | 60.04 | 60.37 | 59.33 | 60.26 | 213,255 | -0.05(-0.08%) |
Feb 03, 2023 | 59.79 | 60.70 | 59.66 | 60.30 | 352,325 | +0.42(+0.70%) |
Feb 02, 2023 | 60.45 | 60.45 | 59.10 | 59.89 | 253,184 | -0.48(-0.79%) |
Feb 01, 2023 | 60.65 | 60.92 | 59.63 | 60.36 | 270,788 | -0.59(-0.97%) |
Jan 31, 2023 | 60.00 | 60.96 | 59.45 | 60.96 | 313,810 | +1.15(+1.92%) |
Jan 30, 2023 | 60.39 | 60.72 | 59.49 | 59.81 | 192,945 | -0.77(-1.27%) |
Jan 27, 2023 | 61.49 | 61.77 | 60.50 | 60.58 | 148,931 | -0.92(-1.49%) |
Jan 26, 2023 | 60.27 | 61.51 | 59.84 | 61.49 | 214,241 | +1.53(+2.55%) |
Jan 25, 2023 | 59.69 | 60.18 | 59.66 | 59.96 | 134,605 | +0.10(+0.16%) |
Jan 24, 2023 | 59.03 | 60.15 | 58.98 | 59.87 | 118,596 | +0.30(+0.51%) |
Jan 23, 2023 | 59.11 | 59.56 | 58.76 | 59.56 | 209,523 | +0.40(+0.67%) |
Jan 20, 2023 | 59.00 | 59.30 | 58.44 | 59.16 | 273,271 | +0.33(+0.56%) |
Jan 19, 2023 | 58.29 | 59.09 | 57.72 | 58.83 | 260,039 | +0.11(+0.18%) |
Jan 18, 2023 | 58.84 | 59.68 | 58.67 | 58.73 | 278,861 | -0.28(-0.48%) |
Jan 17, 2023 | 60.51 | 60.51 | 58.26 | 59.01 | 457,489 | -1.74(-2.87%) |
Jan 13, 2023 | 60.10 | 61.10 | 59.89 | 60.75 | 195,991 | +0.33(+0.55%) |
Jan 12, 2023 | 59.77 | 60.53 | 59.27 | 60.42 | 215,948 | +0.75(+1.26%) |
Jan 11, 2023 | 58.96 | 59.70 | 58.92 | 59.67 | 220,088 | +0.71(+1.21%) |
Jan 10, 2023 | 59.44 | 59.76 | 58.73 | 58.96 | 271,538 | -0.59(-1.00%) |
Jan 09, 2023 | 60.61 | 60.90 | 59.46 | 59.55 | 288,647 | -1.00(-1.66%) |
Jan 06, 2023 | 60.15 | 60.68 | 59.51 | 60.56 | 153,423 | +0.79(+1.32%) |
Jan 05, 2023 | 60.07 | 60.58 | 59.56 | 59.77 | 217,026 | -0.44(-0.73%) |
Jan 04, 2023 | 59.91 | 60.65 | 59.70 | 60.21 | 238,211 | +0.54(+0.90%) |
Jan 03, 2023 | 60.70 | 61.06 | 59.26 | 59.67 | 302,620 | -0.95(-1.57%) |
Dec 30, 2022 | 60.09 | 60.72 | 59.91 | 60.63 | 266,114 | +0.00(+0.00%) |
Dec 29, 2022 | 60.84 | 61.07 | 60.39 | 60.63 | 192,709 | +0.21(+0.35%) |
Dec 28, 2022 | 60.94 | 60.94 | 60.23 | 60.41 | 235,986 | -0.51(-0.83%) |
Dec 27, 2022 | 61.47 | 61.64 | 60.87 | 60.92 | 192,860 | -0.64(-1.04%) |
Dec 23, 2022 | 60.91 | 61.58 | 60.51 | 61.56 | 275,392 | +0.56(+0.93%) |
Dec 22, 2022 | 60.96 | 61.11 | 60.16 | 61.00 | 377,018 | -0.23(-0.38%) |
Dec 21, 2022 | 60.76 | 61.50 | 60.69 | 61.23 | 429,076 | +0.97(+1.62%) |
Dec 20, 2022 | 59.80 | 60.54 | 59.75 | 60.26 | 379,192 | +0.77(+1.29%) |
Dec 19, 2022 | 59.39 | 59.97 | 58.90 | 59.49 | 415,808 | +0.10(+0.16%) |
Dec 16, 2022 | 58.48 | 59.72 | 58.48 | 59.39 | 1,417,286 | +0.00(+0.00%) |
Dec 15, 2022 | 59.03 | 59.75 | 58.68 | 59.39 | 458,460 | -0.18(-0.29%) |
Dec 14, 2022 | 60.68 | 60.89 | 59.20 | 59.56 | 527,385 | -1.11(-1.83%) |
Dec 13, 2022 | 62.57 | 62.57 | 60.59 | 60.67 | 370,802 | -0.60(-0.99%) |
Dec 12, 2022 | 61.30 | 61.61 | 60.88 | 61.28 | 317,058 | -0.09(-0.14%) |
Dec 09, 2022 | 61.44 | 61.93 | 61.26 | 61.37 | 259,755 | -0.37(-0.60%) |
Dec 08, 2022 | 61.92 | 62.55 | 61.62 | 61.74 | 392,979 | +0.16(+0.25%) |
Dec 07, 2022 | 63.64 | 63.67 | 61.51 | 61.58 | 370,014 | -2.44(-3.82%) |
Dec 06, 2022 | 63.28 | 64.07 | 63.18 | 64.02 | 446,013 | +0.59(+0.94%) |
Dec 05, 2022 | 64.14 | 64.23 | 62.92 | 63.43 | 330,835 | -1.13(-1.75%) |
Dec 02, 2022 | 63.75 | 65.10 | 63.66 | 64.56 | 311,713 | +0.28(+0.44%) |