Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.66 | 59.93 | 58.62 | 58.71 | 1,172,289 | +0.09(+0.15%) |
Feb 27, 2023 | 59.33 | 60.08 | 58.30 | 58.62 | 771,890 | -0.40(-0.68%) |
Feb 24, 2023 | 59.81 | 59.81 | 58.76 | 59.02 | 751,016 | -0.98(-1.64%) |
Feb 23, 2023 | 61.29 | 61.42 | 59.71 | 60.01 | 904,129 | -1.16(-1.90%) |
Feb 22, 2023 | 61.94 | 62.38 | 60.96 | 61.17 | 695,944 | -0.80(-1.29%) |
Feb 21, 2023 | 62.91 | 63.47 | 61.82 | 61.96 | 827,227 | -1.38(-2.18%) |
Feb 17, 2023 | 64.08 | 64.34 | 63.19 | 63.35 | 490,103 | -0.58(-0.90%) |
Feb 16, 2023 | 63.99 | 64.52 | 63.74 | 63.92 | 305,047 | -0.81(-1.25%) |
Feb 15, 2023 | 63.92 | 64.98 | 63.92 | 64.73 | 497,329 | +0.36(+0.56%) |
Feb 14, 2023 | 64.28 | 64.97 | 63.66 | 64.36 | 405,180 | -0.05(-0.08%) |
Feb 13, 2023 | 64.18 | 64.47 | 63.89 | 64.42 | 388,205 | +0.31(+0.48%) |
Feb 10, 2023 | 63.43 | 64.21 | 63.35 | 64.11 | 427,491 | +0.82(+1.29%) |
Feb 09, 2023 | 64.25 | 64.66 | 63.05 | 63.29 | 369,086 | -0.82(-1.29%) |
Feb 08, 2023 | 64.67 | 65.05 | 63.93 | 64.12 | 424,831 | -0.50(-0.77%) |
Feb 07, 2023 | 64.34 | 64.83 | 63.76 | 64.61 | 447,701 | +0.03(+0.04%) |
Feb 06, 2023 | 63.43 | 64.60 | 63.43 | 64.59 | 661,418 | +0.80(+1.25%) |
Feb 03, 2023 | 64.48 | 64.97 | 63.64 | 63.79 | 880,991 | -1.26(-1.93%) |
Feb 02, 2023 | 64.85 | 66.38 | 64.56 | 65.04 | 1,050,451 | +1.55(+2.44%) |
Feb 01, 2023 | 63.93 | 64.08 | 63.01 | 63.49 | 1,000,904 | -0.74(-1.16%) |
Jan 31, 2023 | 63.38 | 64.54 | 62.78 | 64.24 | 815,817 | +1.23(+1.95%) |
Jan 30, 2023 | 63.82 | 63.91 | 62.78 | 63.01 | 661,009 | -0.87(-1.36%) |
Jan 27, 2023 | 64.10 | 65.08 | 63.85 | 63.88 | 708,575 | -0.44(-0.68%) |
Jan 26, 2023 | 63.73 | 64.33 | 62.95 | 64.32 | 1,220,666 | +1.45(+2.30%) |
Jan 25, 2023 | 65.03 | 65.14 | 62.65 | 62.87 | 1,291,900 | -3.08(-4.66%) |
Jan 24, 2023 | 64.83 | 66.16 | 64.11 | 65.95 | 698,992 | +0.90(+1.39%) |
Jan 23, 2023 | 65.02 | 65.63 | 64.22 | 65.04 | 686,047 | -0.03(-0.04%) |
Jan 20, 2023 | 65.04 | 65.54 | 64.30 | 65.07 | 1,234,118 | +0.18(+0.28%) |
Jan 19, 2023 | 66.12 | 66.16 | 64.89 | 64.89 | 812,517 | -1.45(-2.18%) |
Jan 18, 2023 | 67.05 | 67.26 | 65.90 | 66.33 | 943,865 | -0.45(-0.67%) |
Jan 17, 2023 | 66.96 | 67.67 | 66.51 | 66.78 | 721,590 | +0.13(+0.20%) |
Jan 13, 2023 | 66.22 | 66.88 | 65.52 | 66.65 | 575,772 | -0.02(-0.03%) |
Jan 12, 2023 | 66.07 | 66.68 | 65.32 | 66.67 | 646,632 | +0.82(+1.24%) |
Jan 11, 2023 | 64.96 | 65.94 | 64.79 | 65.85 | 939,532 | +1.14(+1.76%) |
Jan 10, 2023 | 63.82 | 64.75 | 63.18 | 64.71 | 593,972 | +0.80(+1.25%) |
Jan 09, 2023 | 63.17 | 64.48 | 62.70 | 63.91 | 884,137 | +0.91(+1.45%) |
Jan 06, 2023 | 62.80 | 63.14 | 62.07 | 63.00 | 279,644 | +0.88(+1.41%) |
Jan 05, 2023 | 62.47 | 63.03 | 61.72 | 62.13 | 759,258 | -0.78(-1.24%) |
Jan 04, 2023 | 62.86 | 63.26 | 62.48 | 62.91 | 524,636 | +0.86(+1.38%) |
Jan 03, 2023 | 61.91 | 62.21 | 60.91 | 62.05 | 501,092 | +0.62(+1.01%) |
Dec 30, 2022 | 61.56 | 61.97 | 60.91 | 61.43 | 592,662 | -0.64(-1.03%) |
Dec 29, 2022 | 62.51 | 63.01 | 61.99 | 62.07 | 351,272 | -0.19(-0.31%) |
Dec 28, 2022 | 62.88 | 63.27 | 62.26 | 62.26 | 356,145 | -0.57(-0.91%) |
Dec 27, 2022 | 62.91 | 62.99 | 62.22 | 62.83 | 352,215 | -0.27(-0.43%) |
Dec 23, 2022 | 62.76 | 63.39 | 62.57 | 63.10 | 397,634 | +0.18(+0.29%) |
Dec 22, 2022 | 63.98 | 64.15 | 62.14 | 62.92 | 597,808 | -1.29(-2.01%) |
Dec 21, 2022 | 63.34 | 64.51 | 63.11 | 64.20 | 734,359 | +1.24(+1.96%) |
Dec 20, 2022 | 62.70 | 63.74 | 62.42 | 62.97 | 470,255 | +0.04(+0.06%) |
Dec 19, 2022 | 63.87 | 63.87 | 62.69 | 62.93 | 518,693 | -0.60(-0.95%) |
Dec 16, 2022 | 64.58 | 64.72 | 63.35 | 63.54 | 729,737 | -1.72(-2.63%) |
Dec 15, 2022 | 65.85 | 66.31 | 64.24 | 65.26 | 1,020,148 | -1.34(-2.01%) |
Dec 14, 2022 | 67.25 | 67.95 | 66.22 | 66.60 | 426,351 | -0.71(-1.05%) |
Dec 13, 2022 | 67.58 | 67.83 | 66.29 | 67.31 | 768,196 | +0.66(+0.99%) |
Dec 12, 2022 | 65.29 | 66.87 | 64.96 | 66.65 | 840,481 | +1.34(+2.05%) |
Dec 09, 2022 | 66.27 | 66.78 | 65.23 | 65.31 | 1,088,017 | -1.13(-1.70%) |
Dec 08, 2022 | 66.25 | 66.85 | 65.17 | 66.44 | 3,399,687 | -2.89(-4.17%) |
Dec 07, 2022 | 68.50 | 69.48 | 68.23 | 69.33 | 595,590 | +0.82(+1.20%) |
Dec 06, 2022 | 68.77 | 69.06 | 67.96 | 68.51 | 597,898 | -0.66(-0.95%) |
Dec 05, 2022 | 69.33 | 69.72 | 68.72 | 69.16 | 431,439 | -0.93(-1.33%) |
Dec 02, 2022 | 68.62 | 70.12 | 68.62 | 70.09 | 347,313 | +0.26(+0.38%) |