Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.58 | 59.68 | 59.15 | 59.23 | 83,241 | -0.28(-0.46%) |
Feb 27, 2023 | 60.03 | 60.29 | 59.40 | 59.50 | 122,275 | -0.13(-0.22%) |
Feb 24, 2023 | 59.29 | 59.75 | 59.14 | 59.64 | 119,308 | -0.31(-0.52%) |
Feb 23, 2023 | 60.00 | 60.20 | 59.37 | 59.95 | 68,689 | +0.07(+0.11%) |
Feb 22, 2023 | 60.00 | 60.24 | 59.58 | 59.88 | 194,923 | -0.09(-0.14%) |
Feb 21, 2023 | 60.68 | 60.69 | 59.83 | 59.97 | 123,722 | -1.19(-1.94%) |
Feb 17, 2023 | 60.87 | 61.21 | 60.57 | 61.15 | 74,590 | +0.10(+0.17%) |
Feb 16, 2023 | 60.94 | 61.42 | 60.72 | 61.05 | 122,272 | -0.47(-0.76%) |
Feb 15, 2023 | 61.06 | 61.52 | 60.95 | 61.52 | 119,806 | +0.17(+0.28%) |
Feb 14, 2023 | 61.56 | 61.80 | 60.99 | 61.34 | 111,331 | -0.35(-0.57%) |
Feb 13, 2023 | 60.98 | 61.71 | 60.94 | 61.70 | 136,489 | +0.65(+1.06%) |
Feb 10, 2023 | 60.36 | 61.08 | 60.36 | 61.05 | 98,049 | +0.65(+1.08%) |
Feb 09, 2023 | 61.39 | 61.52 | 60.26 | 60.40 | 195,017 | -0.85(-1.39%) |
Feb 08, 2023 | 61.43 | 61.64 | 61.12 | 61.25 | 190,132 | -0.52(-0.84%) |
Feb 07, 2023 | 61.32 | 61.93 | 61.02 | 61.77 | 103,289 | +0.24(+0.39%) |
Feb 06, 2023 | 61.51 | 61.55 | 61.17 | 61.53 | 158,854 | -0.37(-0.60%) |
Feb 03, 2023 | 61.98 | 62.09 | 61.67 | 61.90 | 311,007 | -0.33(-0.53%) |
Feb 02, 2023 | 62.08 | 62.53 | 61.76 | 62.24 | 109,154 | +0.24(+0.38%) |
Feb 01, 2023 | 61.52 | 62.37 | 61.02 | 62.00 | 427,677 | +0.29(+0.48%) |
Jan 31, 2023 | 61.10 | 61.70 | 60.77 | 61.70 | 179,051 | +0.82(+1.34%) |
Jan 30, 2023 | 60.93 | 61.32 | 60.82 | 60.89 | 221,772 | -0.28(-0.47%) |
Jan 27, 2023 | 61.10 | 61.45 | 60.95 | 61.17 | 112,974 | -0.08(-0.12%) |
Jan 26, 2023 | 61.12 | 61.28 | 60.73 | 61.25 | 120,323 | +0.27(+0.44%) |
Jan 25, 2023 | 60.37 | 60.98 | 60.17 | 60.98 | 230,124 | +0.26(+0.42%) |
Jan 24, 2023 | 60.76 | 60.86 | 60.33 | 60.73 | 207,327 | -0.27(-0.45%) |
Jan 23, 2023 | 60.58 | 61.27 | 60.47 | 61.00 | 193,961 | +0.61(+1.01%) |
Jan 20, 2023 | 59.76 | 60.48 | 59.43 | 60.40 | 163,402 | +0.75(+1.26%) |
Jan 19, 2023 | 59.75 | 59.85 | 59.35 | 59.65 | 158,169 | -0.35(-0.58%) |
Jan 18, 2023 | 61.29 | 61.29 | 60.00 | 60.00 | 131,634 | -1.27(-2.07%) |
Jan 17, 2023 | 61.66 | 61.66 | 61.14 | 61.27 | 148,158 | -0.40(-0.65%) |
Jan 13, 2023 | 61.01 | 61.67 | 60.96 | 61.67 | 63,411 | +0.28(+0.46%) |
Jan 12, 2023 | 61.60 | 61.77 | 61.18 | 61.38 | 338,049 | -0.11(-0.19%) |
Jan 11, 2023 | 61.33 | 61.50 | 61.02 | 61.50 | 135,192 | +0.44(+0.72%) |
Jan 10, 2023 | 60.73 | 61.14 | 60.52 | 61.05 | 202,147 | +0.31(+0.51%) |
Jan 09, 2023 | 61.14 | 61.45 | 60.71 | 60.75 | 120,736 | -0.28(-0.47%) |
Jan 06, 2023 | 60.17 | 61.17 | 60.10 | 61.03 | 64,814 | +1.27(+2.13%) |
Jan 05, 2023 | 59.66 | 59.77 | 59.26 | 59.76 | 155,001 | -0.31(-0.52%) |
Jan 04, 2023 | 59.39 | 60.21 | 59.39 | 60.07 | 88,939 | +0.85(+1.44%) |
Jan 03, 2023 | 59.17 | 59.27 | 58.59 | 59.22 | 94,742 | +0.35(+0.60%) |
Dec 30, 2022 | 58.80 | 58.99 | 58.38 | 58.87 | 201,659 | -0.05(-0.08%) |
Dec 29, 2022 | 58.55 | 59.22 | 58.55 | 58.92 | 134,731 | +0.50(+0.86%) |
Dec 28, 2022 | 59.15 | 59.26 | 58.34 | 58.41 | 210,519 | -0.65(-1.11%) |
Dec 27, 2022 | 58.87 | 59.18 | 58.62 | 59.07 | 138,266 | +0.15(+0.26%) |
Dec 23, 2022 | 58.53 | 58.92 | 58.20 | 58.92 | 136,946 | +0.52(+0.89%) |
Dec 22, 2022 | 58.39 | 58.40 | 57.43 | 58.40 | 144,086 | -0.32(-0.54%) |
Dec 21, 2022 | 58.29 | 58.79 | 58.29 | 58.72 | 140,921 | +0.76(+1.31%) |
Dec 20, 2022 | 57.84 | 58.13 | 57.68 | 57.96 | 277,838 | +0.08(+0.13%) |
Dec 19, 2022 | 58.17 | 58.42 | 57.49 | 57.88 | 138,136 | -0.35(-0.60%) |
Dec 16, 2022 | 58.35 | 58.40 | 57.69 | 58.23 | 161,280 | -0.73(-1.24%) |
Dec 15, 2022 | 59.30 | 59.42 | 58.61 | 58.97 | 224,001 | -0.85(-1.42%) |
Dec 14, 2022 | 60.30 | 60.80 | 59.66 | 59.81 | 214,719 | -0.65(-1.07%) |
Dec 13, 2022 | 61.29 | 61.42 | 59.99 | 60.46 | 151,122 | +0.40(+0.66%) |
Dec 12, 2022 | 59.28 | 60.12 | 59.03 | 60.07 | 251,302 | +0.84(+1.41%) |
Dec 09, 2022 | 59.36 | 59.65 | 59.10 | 59.23 | 99,616 | -0.29(-0.49%) |
Dec 08, 2022 | 59.38 | 59.62 | 59.29 | 59.52 | 155,182 | +0.35(+0.59%) |
Dec 07, 2022 | 59.00 | 59.60 | 59.00 | 59.17 | 371,353 | +0.19(+0.32%) |
Dec 06, 2022 | 59.65 | 59.80 | 58.76 | 58.99 | 216,682 | -0.67(-1.12%) |
Dec 05, 2022 | 60.43 | 60.43 | 59.50 | 59.65 | 77,486 | -1.02(-1.67%) |
Dec 02, 2022 | 60.48 | 60.87 | 60.25 | 60.67 | 95,144 | -0.23(-0.37%) |