Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 63.16 | 63.48 | 63.08 | 63.33 | 3,770 | -0.31(-0.48%) |
Feb 27, 2023 | 63.65 | 63.73 | 63.57 | 63.64 | 2,286 | +0.81(+1.28%) |
Feb 24, 2023 | 62.87 | 62.87 | 62.67 | 62.83 | 6,985 | -0.75(-1.18%) |
Feb 23, 2023 | 63.23 | 63.61 | 63.11 | 63.58 | 9,085 | +0.57(+0.90%) |
Feb 22, 2023 | 63.18 | 63.25 | 62.94 | 63.01 | 4,980 | -0.41(-0.64%) |
Feb 21, 2023 | 63.61 | 63.73 | 63.42 | 63.42 | 3,883 | +0.11(+0.17%) |
Feb 17, 2023 | 63.06 | 63.34 | 63.02 | 63.31 | 2,819 | +0.28(+0.45%) |
Feb 16, 2023 | 62.97 | 63.35 | 62.97 | 63.03 | 9,622 | -0.14(-0.22%) |
Feb 15, 2023 | 63.02 | 63.17 | 63.00 | 63.17 | 2,875 | -0.44(-0.69%) |
Feb 14, 2023 | 63.45 | 63.97 | 63.39 | 63.61 | 12,476 | -0.05(-0.08%) |
Feb 13, 2023 | 63.30 | 63.67 | 63.30 | 63.67 | 1,983 | -0.14(-0.23%) |
Feb 10, 2023 | 63.87 | 63.87 | 63.63 | 63.81 | 5,901 | +0.47(+0.74%) |
Feb 09, 2023 | 64.14 | 64.14 | 63.34 | 63.34 | 4,799 | +0.23(+0.36%) |
Feb 08, 2023 | 63.37 | 63.41 | 63.11 | 63.11 | 4,971 | -0.61(-0.96%) |
Feb 07, 2023 | 62.84 | 63.73 | 62.74 | 63.73 | 5,597 | +0.97(+1.55%) |
Feb 06, 2023 | 62.66 | 62.76 | 62.45 | 62.76 | 5,429 | -0.48(-0.76%) |
Feb 03, 2023 | 63.29 | 63.64 | 63.14 | 63.24 | 8,554 | -1.31(-2.02%) |
Feb 02, 2023 | 64.69 | 64.73 | 64.43 | 64.54 | 43,082 | -0.38(-0.59%) |
Feb 01, 2023 | 64.43 | 64.92 | 64.39 | 64.92 | 1,897 | -0.14(-0.21%) |
Jan 31, 2023 | 64.71 | 65.07 | 64.63 | 65.06 | 6,773 | +0.89(+1.39%) |
Jan 30, 2023 | 64.31 | 64.46 | 64.16 | 64.17 | 3,620 | -0.08(-0.13%) |
Jan 27, 2023 | 64.16 | 64.34 | 64.16 | 64.25 | 4,162 | +0.10(+0.16%) |
Jan 26, 2023 | 64.30 | 64.30 | 63.87 | 64.15 | 7,930 | -0.20(-0.32%) |
Jan 25, 2023 | 64.00 | 64.41 | 64.00 | 64.35 | 2,382 | +0.53(+0.84%) |
Jan 24, 2023 | 63.44 | 63.96 | 63.17 | 63.81 | 28,862 | +0.54(+0.86%) |
Jan 23, 2023 | 63.05 | 63.49 | 63.05 | 63.27 | 29,725 | -0.22(-0.35%) |
Jan 20, 2023 | 62.95 | 63.49 | 62.94 | 63.49 | 3,094 | +0.43(+0.69%) |
Jan 19, 2023 | 62.96 | 63.09 | 62.90 | 63.06 | 2,888 | +0.23(+0.36%) |
Jan 18, 2023 | 63.45 | 63.45 | 62.77 | 62.83 | 18,358 | -0.16(-0.26%) |
Jan 17, 2023 | 62.83 | 62.99 | 62.81 | 62.99 | 1,952 | +0.22(+0.35%) |
Jan 13, 2023 | 62.50 | 62.77 | 62.50 | 62.77 | 3,655 | +0.54(+0.86%) |
Jan 12, 2023 | 61.43 | 62.24 | 61.40 | 62.24 | 6,606 | +1.33(+2.18%) |
Jan 11, 2023 | 60.81 | 60.91 | 60.69 | 60.91 | 9,659 | +0.34(+0.57%) |
Jan 10, 2023 | 60.52 | 60.59 | 60.32 | 60.57 | 7,346 | -0.17(-0.28%) |
Jan 09, 2023 | 61.00 | 61.13 | 60.73 | 60.74 | 9,048 | +0.06(+0.11%) |
Jan 06, 2023 | 59.59 | 60.69 | 59.52 | 60.67 | 2,847 | +1.22(+2.04%) |
Jan 05, 2023 | 59.53 | 59.73 | 59.35 | 59.46 | 6,344 | -0.92(-1.53%) |
Jan 04, 2023 | 61.13 | 61.13 | 60.38 | 60.38 | 13,170 | -1.15(-1.86%) |
Jan 03, 2023 | 61.88 | 62.08 | 61.49 | 61.53 | 7,672 | +0.04(+0.07%) |
Dec 30, 2022 | 61.44 | 61.55 | 61.21 | 61.49 | 14,995 | +0.10(+0.16%) |
Dec 29, 2022 | 61.17 | 61.52 | 61.11 | 61.39 | 17,184 | +1.29(+2.14%) |
Dec 28, 2022 | 60.91 | 60.92 | 60.06 | 60.11 | 48,821 | -0.71(-1.17%) |
Dec 27, 2022 | 60.77 | 61.05 | 60.67 | 60.82 | 14,503 | +0.33(+0.55%) |
Dec 23, 2022 | 60.33 | 60.62 | 60.31 | 60.49 | 71,802 | -0.01(-0.02%) |
Dec 22, 2022 | 60.54 | 60.54 | 60.10 | 60.50 | 33,484 | +0.30(+0.50%) |
Dec 21, 2022 | 60.34 | 60.56 | 60.20 | 60.20 | 14,106 | -0.44(-0.72%) |
Dec 20, 2022 | 60.61 | 60.98 | 60.61 | 60.63 | 11,406 | +1.21(+2.04%) |
Dec 19, 2022 | 59.68 | 59.79 | 59.42 | 59.42 | 10,634 | -0.06(-0.11%) |
Dec 16, 2022 | 59.14 | 59.61 | 59.14 | 59.49 | 13,853 | +0.26(+0.44%) |
Dec 15, 2022 | 59.89 | 59.89 | 59.01 | 59.23 | 18,324 | -1.06(-1.76%) |
Dec 14, 2022 | 60.63 | 60.73 | 60.21 | 60.29 | 3,005 | -0.20(-0.33%) |
Dec 13, 2022 | 61.10 | 61.10 | 60.36 | 60.49 | 14,931 | +0.88(+1.48%) |
Dec 12, 2022 | 59.62 | 59.62 | 59.36 | 59.61 | 6,946 | -0.11(-0.18%) |
Dec 09, 2022 | 59.82 | 59.93 | 59.72 | 59.72 | 3,664 | +0.02(+0.03%) |
Dec 08, 2022 | 59.49 | 59.70 | 59.49 | 59.70 | 9,687 | +0.28(+0.48%) |
Dec 07, 2022 | 59.38 | 59.53 | 59.24 | 59.42 | 25,758 | +0.51(+0.87%) |
Dec 06, 2022 | 59.17 | 59.22 | 58.69 | 58.91 | 102,780 | -0.11(-0.18%) |
Dec 05, 2022 | 59.56 | 59.56 | 58.92 | 59.02 | 2,174 | -1.42(-2.35%) |
Dec 02, 2022 | 59.83 | 60.44 | 59.83 | 60.44 | 4,854 | -0.31(-0.51%) |