Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 62.70 | 63.11 | 62.60 | 62.74 | 131,102 | -0.04(-0.06%) |
Feb 27, 2023 | 62.80 | 63.18 | 62.60 | 62.78 | 19,259 | +0.55(+0.88%) |
Feb 24, 2023 | 62.09 | 62.32 | 61.76 | 62.24 | 16,592 | -0.90(-1.43%) |
Feb 23, 2023 | 63.44 | 63.44 | 62.19 | 63.14 | 33,993 | -0.23(-0.36%) |
Feb 22, 2023 | 63.37 | 63.77 | 63.06 | 63.37 | 34,723 | +0.19(+0.30%) |
Feb 21, 2023 | 63.89 | 64.19 | 63.18 | 63.18 | 59,339 | -1.83(-2.82%) |
Feb 17, 2023 | 64.72 | 65.03 | 64.29 | 65.01 | 29,653 | -0.08(-0.12%) |
Feb 16, 2023 | 65.32 | 66.17 | 65.08 | 65.09 | 76,708 | -1.25(-1.88%) |
Feb 15, 2023 | 65.10 | 66.34 | 65.10 | 66.34 | 510,095 | +0.98(+1.50%) |
Feb 14, 2023 | 64.45 | 65.52 | 64.24 | 65.36 | 36,745 | +0.61(+0.95%) |
Feb 13, 2023 | 63.88 | 64.78 | 63.61 | 64.74 | 18,216 | +0.93(+1.46%) |
Feb 10, 2023 | 64.06 | 64.31 | 63.47 | 63.81 | 46,840 | -0.80(-1.24%) |
Feb 09, 2023 | 65.80 | 65.97 | 64.42 | 64.61 | 32,728 | -0.28(-0.43%) |
Feb 08, 2023 | 65.15 | 65.26 | 64.60 | 64.89 | 23,093 | -0.64(-0.98%) |
Feb 07, 2023 | 65.05 | 65.67 | 64.12 | 65.54 | 45,965 | +0.27(+0.41%) |
Feb 06, 2023 | 65.23 | 65.51 | 64.79 | 65.27 | 91,384 | -0.28(-0.42%) |
Feb 03, 2023 | 65.61 | 66.80 | 65.34 | 65.55 | 61,593 | -1.53(-2.28%) |
Feb 02, 2023 | 66.66 | 67.77 | 66.39 | 67.07 | 1,093,840 | +1.51(+2.30%) |
Feb 01, 2023 | 64.27 | 65.97 | 63.79 | 65.57 | 72,343 | +1.11(+1.72%) |
Jan 31, 2023 | 63.22 | 64.46 | 63.22 | 64.46 | 33,839 | +1.29(+2.04%) |
Jan 30, 2023 | 63.64 | 64.02 | 63.17 | 63.17 | 36,184 | -1.01(-1.58%) |
Jan 27, 2023 | 63.13 | 64.56 | 63.13 | 64.18 | 45,181 | +0.99(+1.57%) |
Jan 26, 2023 | 63.16 | 63.31 | 62.50 | 63.19 | 135,479 | +0.84(+1.35%) |
Jan 25, 2023 | 61.19 | 62.34 | 60.91 | 62.34 | 35,873 | +0.37(+0.59%) |
Jan 24, 2023 | 61.83 | 62.14 | 60.74 | 61.98 | 87,469 | -0.01(-0.02%) |
Jan 23, 2023 | 60.99 | 62.14 | 60.90 | 61.99 | 82,204 | +1.12(+1.84%) |
Jan 20, 2023 | 59.78 | 60.89 | 59.56 | 60.87 | 38,339 | +1.48(+2.49%) |
Jan 19, 2023 | 59.98 | 59.98 | 59.13 | 59.39 | 53,317 | -0.91(-1.51%) |
Jan 18, 2023 | 61.60 | 61.79 | 60.29 | 60.30 | 157,012 | -0.86(-1.41%) |
Jan 17, 2023 | 61.19 | 61.51 | 60.95 | 61.17 | 70,513 | +0.08(+0.13%) |
Jan 13, 2023 | 59.97 | 61.11 | 59.97 | 61.09 | 36,858 | +0.39(+0.64%) |
Jan 12, 2023 | 60.82 | 60.82 | 59.84 | 60.70 | 49,064 | +0.30(+0.49%) |
Jan 11, 2023 | 59.57 | 60.40 | 59.57 | 60.40 | 55,691 | +1.14(+1.92%) |
Jan 10, 2023 | 58.53 | 59.28 | 58.33 | 59.26 | 37,887 | +0.72(+1.24%) |
Jan 09, 2023 | 58.75 | 59.35 | 58.54 | 58.54 | 45,998 | +0.16(+0.27%) |
Jan 06, 2023 | 57.23 | 58.58 | 56.90 | 58.38 | 192,813 | +1.37(+2.40%) |
Jan 05, 2023 | 56.90 | 57.30 | 56.59 | 57.01 | 47,436 | -0.34(-0.59%) |
Jan 04, 2023 | 56.84 | 57.53 | 56.56 | 57.35 | 52,044 | +1.09(+1.94%) |
Jan 03, 2023 | 56.82 | 56.98 | 55.73 | 56.26 | 102,326 | -0.19(-0.33%) |
Dec 30, 2022 | 56.05 | 56.45 | 55.84 | 56.45 | 115,109 | -0.04(-0.07%) |
Dec 29, 2022 | 55.84 | 56.69 | 55.84 | 56.49 | 312,064 | +1.30(+2.35%) |
Dec 28, 2022 | 55.80 | 56.11 | 55.13 | 55.19 | 80,204 | -0.64(-1.15%) |
Dec 27, 2022 | 56.27 | 56.40 | 55.79 | 55.83 | 145,263 | -0.68(-1.21%) |
Dec 23, 2022 | 55.97 | 56.59 | 55.75 | 56.52 | 125,495 | +0.37(+0.65%) |
Dec 22, 2022 | 56.61 | 56.61 | 55.36 | 56.15 | 188,569 | -1.18(-2.06%) |
Dec 21, 2022 | 56.94 | 57.55 | 56.92 | 57.33 | 72,858 | +0.88(+1.56%) |
Dec 20, 2022 | 56.46 | 57.05 | 56.28 | 56.45 | 150,080 | -0.33(-0.58%) |
Dec 19, 2022 | 57.83 | 57.83 | 56.60 | 56.78 | 58,258 | -0.95(-1.65%) |
Dec 16, 2022 | 58.10 | 58.47 | 57.46 | 57.73 | 38,722 | -0.88(-1.50%) |
Dec 15, 2022 | 59.10 | 59.10 | 58.32 | 58.61 | 36,999 | -1.44(-2.39%) |
Dec 14, 2022 | 60.17 | 60.82 | 59.54 | 60.05 | 67,319 | -0.31(-0.52%) |
Dec 13, 2022 | 62.29 | 62.29 | 59.88 | 60.36 | 46,586 | +0.07(+0.12%) |
Dec 12, 2022 | 59.84 | 60.30 | 59.51 | 60.29 | 32,487 | +0.44(+0.73%) |
Dec 09, 2022 | 59.81 | 60.37 | 59.77 | 59.85 | 40,485 | -0.32(-0.53%) |
Dec 08, 2022 | 59.77 | 60.38 | 59.53 | 60.17 | 21,116 | +0.53(+0.90%) |
Dec 07, 2022 | 59.59 | 60.16 | 59.53 | 59.63 | 31,578 | -0.35(-0.58%) |
Dec 06, 2022 | 60.87 | 61.02 | 59.49 | 59.98 | 32,597 | -1.00(-1.64%) |
Dec 05, 2022 | 61.92 | 61.92 | 60.83 | 60.98 | 23,159 | -1.56(-2.49%) |
Dec 02, 2022 | 61.66 | 62.69 | 61.61 | 62.54 | 26,938 | +0.00(+0.00%) |