Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 62.54 | 63.52 | 62.12 | 62.51 | 376,712 | -0.38(-0.60%) |
Feb 27, 2023 | 62.34 | 63.05 | 61.82 | 62.89 | 472,908 | +1.14(+1.85%) |
Feb 24, 2023 | 62.35 | 62.35 | 58.91 | 61.75 | 871,299 | -1.23(-1.95%) |
Feb 23, 2023 | 63.15 | 63.74 | 62.25 | 62.98 | 481,221 | +0.32(+0.51%) |
Feb 22, 2023 | 63.72 | 64.04 | 62.54 | 62.66 | 346,958 | -0.74(-1.17%) |
Feb 21, 2023 | 64.05 | 64.85 | 63.27 | 63.40 | 351,508 | -1.71(-2.63%) |
Feb 17, 2023 | 65.09 | 65.68 | 64.73 | 65.11 | 285,709 | -0.24(-0.37%) |
Feb 16, 2023 | 64.44 | 65.48 | 64.30 | 65.35 | 477,282 | -0.35(-0.53%) |
Feb 15, 2023 | 66.35 | 66.56 | 65.10 | 65.70 | 425,637 | -1.24(-1.85%) |
Feb 14, 2023 | 67.01 | 67.83 | 66.50 | 66.94 | 339,791 | -0.31(-0.46%) |
Feb 13, 2023 | 67.17 | 67.38 | 66.67 | 67.25 | 492,057 | +0.55(+0.82%) |
Feb 10, 2023 | 66.88 | 67.70 | 66.61 | 66.70 | 348,155 | -0.54(-0.80%) |
Feb 09, 2023 | 68.96 | 69.09 | 66.74 | 67.24 | 237,086 | -0.62(-0.91%) |
Feb 08, 2023 | 68.74 | 69.22 | 67.38 | 67.86 | 199,485 | -1.13(-1.64%) |
Feb 07, 2023 | 67.08 | 69.14 | 66.84 | 68.99 | 341,675 | +1.35(+2.00%) |
Feb 06, 2023 | 67.40 | 68.09 | 67.02 | 67.64 | 270,537 | -0.27(-0.40%) |
Feb 03, 2023 | 67.76 | 68.89 | 67.42 | 67.91 | 293,624 | -0.75(-1.09%) |
Feb 02, 2023 | 67.62 | 69.20 | 67.41 | 68.66 | 482,504 | +1.92(+2.88%) |
Feb 01, 2023 | 65.02 | 67.09 | 64.83 | 66.74 | 367,029 | +1.74(+2.68%) |
Jan 31, 2023 | 65.53 | 66.21 | 64.55 | 65.00 | 477,505 | -0.53(-0.81%) |
Jan 30, 2023 | 65.88 | 66.54 | 65.44 | 65.53 | 286,738 | -0.82(-1.24%) |
Jan 27, 2023 | 65.50 | 66.47 | 65.50 | 66.35 | 275,929 | +0.29(+0.44%) |
Jan 26, 2023 | 66.56 | 66.77 | 65.73 | 66.06 | 209,922 | -0.19(-0.29%) |
Jan 25, 2023 | 64.31 | 66.43 | 64.13 | 66.25 | 807,909 | +1.09(+1.67%) |
Jan 24, 2023 | 66.29 | 66.34 | 65.15 | 65.16 | 516,652 | -1.33(-2.00%) |
Jan 23, 2023 | 66.25 | 66.90 | 65.57 | 66.49 | 512,118 | +0.17(+0.26%) |
Jan 20, 2023 | 65.14 | 66.34 | 64.60 | 66.32 | 612,295 | +1.31(+2.02%) |
Jan 19, 2023 | 65.39 | 65.75 | 64.54 | 65.01 | 637,345 | -0.83(-1.26%) |
Jan 18, 2023 | 66.45 | 67.16 | 65.67 | 65.84 | 493,342 | -0.31(-0.47%) |
Jan 17, 2023 | 66.24 | 66.78 | 65.50 | 66.15 | 590,895 | -0.45(-0.68%) |
Jan 13, 2023 | 65.70 | 66.62 | 65.35 | 66.60 | 358,106 | +0.64(+0.97%) |
Jan 12, 2023 | 65.76 | 66.14 | 64.74 | 65.96 | 571,907 | +0.29(+0.44%) |
Jan 11, 2023 | 63.75 | 65.78 | 63.22 | 65.67 | 812,171 | +1.82(+2.85%) |
Jan 10, 2023 | 63.21 | 63.94 | 63.05 | 63.85 | 500,576 | +0.44(+0.69%) |
Jan 09, 2023 | 63.20 | 64.21 | 63.07 | 63.41 | 379,613 | +0.31(+0.49%) |
Jan 06, 2023 | 62.52 | 63.60 | 62.52 | 63.10 | 610,922 | +0.44(+0.70%) |
Jan 05, 2023 | 62.85 | 62.98 | 61.63 | 62.66 | 497,449 | -0.90(-1.42%) |
Jan 04, 2023 | 63.31 | 63.92 | 62.74 | 63.56 | 559,921 | +1.81(+2.93%) |
Jan 03, 2023 | 62.33 | 63.06 | 60.69 | 61.75 | 660,855 | +0.05(+0.08%) |
Dec 30, 2022 | 61.14 | 62.81 | 61.03 | 61.70 | 728,063 | -0.07(-0.11%) |
Dec 29, 2022 | 60.05 | 62.27 | 59.44 | 61.77 | 604,854 | +2.17(+3.64%) |
Dec 28, 2022 | 60.59 | 60.99 | 59.45 | 59.60 | 508,885 | -0.82(-1.36%) |
Dec 27, 2022 | 59.62 | 60.97 | 59.23 | 60.42 | 410,849 | +0.77(+1.29%) |
Dec 23, 2022 | 58.95 | 59.70 | 58.24 | 59.65 | 418,184 | +0.50(+0.85%) |
Dec 22, 2022 | 59.30 | 59.42 | 57.97 | 59.15 | 472,825 | -0.72(-1.20%) |
Dec 21, 2022 | 59.30 | 60.96 | 59.07 | 59.87 | 692,168 | +0.96(+1.63%) |
Dec 20, 2022 | 58.71 | 59.62 | 58.16 | 58.91 | 560,265 | +0.34(+0.58%) |
Dec 19, 2022 | 59.13 | 59.29 | 58.25 | 58.57 | 766,194 | -0.58(-0.98%) |
Dec 16, 2022 | 59.35 | 59.91 | 58.30 | 59.15 | 876,329 | -0.54(-0.90%) |
Dec 15, 2022 | 59.76 | 60.19 | 58.73 | 59.69 | 640,721 | -1.15(-1.89%) |
Dec 14, 2022 | 61.23 | 62.17 | 60.55 | 60.84 | 606,701 | -0.35(-0.57%) |
Dec 13, 2022 | 62.35 | 62.61 | 60.34 | 61.19 | 1,025,618 | +0.78(+1.29%) |
Dec 12, 2022 | 60.98 | 61.15 | 60.02 | 60.41 | 649,098 | -0.79(-1.29%) |
Dec 09, 2022 | 60.96 | 62.28 | 60.84 | 61.20 | 621,619 | -0.30(-0.49%) |
Dec 08, 2022 | 60.82 | 61.56 | 60.20 | 61.50 | 418,409 | +0.79(+1.30%) |
Dec 07, 2022 | 60.16 | 60.88 | 59.82 | 60.71 | 532,839 | +0.37(+0.61%) |
Dec 06, 2022 | 60.04 | 60.92 | 59.37 | 60.34 | 522,722 | +0.41(+0.68%) |
Dec 05, 2022 | 60.18 | 60.62 | 59.75 | 59.93 | 464,127 | -0.95(-1.56%) |
Dec 02, 2022 | 58.51 | 61.29 | 58.21 | 60.88 | 326,260 | +1.11(+1.86%) |