Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.18 | 59.81 | 59.01 | 59.81 | 838,570 | +0.26(+0.43%) |
Feb 27, 2023 | 59.61 | 59.78 | 59.39 | 59.56 | 638,513 | +0.17(+0.29%) |
Feb 24, 2023 | 59.65 | 59.82 | 59.18 | 59.39 | 1,117,403 | -0.73(-1.22%) |
Feb 23, 2023 | 59.76 | 60.29 | 59.70 | 60.12 | 1,215,017 | +0.53(+0.90%) |
Feb 22, 2023 | 59.44 | 59.83 | 59.44 | 59.59 | 4,091,722 | +0.44(+0.74%) |
Feb 21, 2023 | 59.50 | 59.60 | 59.10 | 59.15 | 930,114 | -1.11(-1.84%) |
Feb 17, 2023 | 59.59 | 60.25 | 59.51 | 60.25 | 767,973 | +0.40(+0.67%) |
Feb 16, 2023 | 60.10 | 60.19 | 59.71 | 59.85 | 1,641,222 | -0.76(-1.26%) |
Feb 15, 2023 | 60.87 | 61.06 | 60.32 | 60.62 | 780,811 | -0.50(-0.81%) |
Feb 14, 2023 | 61.24 | 61.56 | 60.65 | 61.11 | 794,613 | -0.17(-0.28%) |
Feb 13, 2023 | 60.96 | 61.35 | 60.90 | 61.28 | 804,716 | +0.51(+0.83%) |
Feb 10, 2023 | 61.35 | 61.37 | 60.68 | 60.78 | 1,047,079 | -0.66(-1.07%) |
Feb 09, 2023 | 62.47 | 62.52 | 61.34 | 61.44 | 1,058,913 | -0.54(-0.88%) |
Feb 08, 2023 | 61.71 | 61.98 | 61.36 | 61.98 | 1,630,081 | +0.27(+0.43%) |
Feb 07, 2023 | 61.86 | 62.33 | 61.67 | 61.71 | 942,292 | -0.47(-0.75%) |
Feb 06, 2023 | 62.08 | 62.36 | 62.04 | 62.18 | 3,469,910 | -0.47(-0.75%) |
Feb 03, 2023 | 62.67 | 62.84 | 62.29 | 62.65 | 1,122,965 | -0.93(-1.47%) |
Feb 02, 2023 | 63.92 | 64.12 | 63.44 | 63.58 | 1,022,718 | +0.10(+0.15%) |
Feb 01, 2023 | 63.13 | 63.66 | 62.51 | 63.49 | 2,164,898 | +0.70(+1.11%) |
Jan 31, 2023 | 62.66 | 62.83 | 62.07 | 62.79 | 739,512 | +0.48(+0.76%) |
Jan 30, 2023 | 62.36 | 62.74 | 62.24 | 62.31 | 1,728,181 | -0.22(-0.35%) |
Jan 27, 2023 | 62.23 | 62.63 | 62.15 | 62.53 | 939,454 | -0.17(-0.27%) |
Jan 26, 2023 | 62.79 | 63.04 | 62.40 | 62.70 | 2,795,275 | -0.29(-0.45%) |
Jan 25, 2023 | 62.92 | 63.19 | 62.52 | 62.99 | 682,486 | +0.15(+0.24%) |
Jan 24, 2023 | 62.27 | 62.93 | 61.86 | 62.84 | 725,580 | +0.86(+1.38%) |
Jan 23, 2023 | 61.94 | 62.28 | 61.89 | 61.98 | 2,321,539 | -0.31(-0.50%) |
Jan 20, 2023 | 62.66 | 62.78 | 62.22 | 62.29 | 862,770 | -0.91(-1.44%) |
Jan 19, 2023 | 63.30 | 63.43 | 62.96 | 63.21 | 930,135 | -0.38(-0.60%) |
Jan 18, 2023 | 63.46 | 63.63 | 62.80 | 63.59 | 2,345,053 | +1.41(+2.26%) |
Jan 17, 2023 | 61.93 | 62.43 | 61.87 | 62.18 | 1,449,644 | -0.33(-0.53%) |
Jan 13, 2023 | 62.69 | 63.07 | 62.28 | 62.51 | 729,272 | -0.51(-0.81%) |
Jan 12, 2023 | 61.98 | 63.05 | 61.34 | 63.03 | 1,180,881 | +1.09(+1.77%) |
Jan 11, 2023 | 61.56 | 61.93 | 61.40 | 61.93 | 1,389,029 | +0.89(+1.46%) |
Jan 10, 2023 | 61.30 | 61.45 | 60.78 | 61.04 | 1,022,774 | -0.92(-1.49%) |
Jan 09, 2023 | 61.25 | 62.06 | 61.16 | 61.96 | 2,036,968 | +0.30(+0.49%) |
Jan 06, 2023 | 60.31 | 61.71 | 60.24 | 61.66 | 1,395,910 | +1.06(+1.74%) |
Jan 05, 2023 | 59.88 | 60.60 | 59.82 | 60.60 | 1,145,244 | +0.20(+0.33%) |
Jan 04, 2023 | 60.62 | 60.70 | 60.07 | 60.40 | 1,196,966 | +0.77(+1.29%) |
Jan 03, 2023 | 60.02 | 60.10 | 59.30 | 59.63 | 1,940,005 | +1.03(+1.75%) |
Dec 30, 2022 | 58.73 | 59.14 | 58.49 | 58.60 | 1,368,220 | -0.58(-0.98%) |
Dec 29, 2022 | 58.77 | 59.34 | 58.73 | 59.18 | 1,277,616 | +0.56(+0.96%) |
Dec 28, 2022 | 59.12 | 59.22 | 58.47 | 58.62 | 1,548,390 | -0.29(-0.48%) |
Dec 27, 2022 | 59.09 | 59.40 | 58.83 | 58.91 | 1,291,278 | -1.08(-1.81%) |
Dec 23, 2022 | 60.19 | 60.31 | 59.90 | 59.99 | 1,568,946 | -0.79(-1.30%) |
Dec 22, 2022 | 60.76 | 60.99 | 60.63 | 60.78 | 822,560 | +0.06(+0.09%) |
Dec 21, 2022 | 61.10 | 61.12 | 60.37 | 60.73 | 945,295 | +0.09(+0.16%) |
Dec 20, 2022 | 60.61 | 60.84 | 60.44 | 60.63 | 1,429,369 | -1.05(-1.71%) |
Dec 19, 2022 | 61.93 | 61.93 | 61.48 | 61.68 | 1,797,232 | -0.97(-1.54%) |
Dec 16, 2022 | 62.29 | 62.97 | 62.13 | 62.65 | 1,136,877 | -0.58(-0.92%) |
Dec 15, 2022 | 63.23 | 63.64 | 63.10 | 63.23 | 1,349,707 | +0.28(+0.44%) |
Dec 14, 2022 | 62.71 | 63.03 | 62.28 | 62.96 | 1,532,780 | +0.24(+0.38%) |
Dec 13, 2022 | 63.40 | 63.43 | 62.58 | 62.72 | 1,215,248 | +0.64(+1.02%) |
Dec 12, 2022 | 62.71 | 62.84 | 61.83 | 62.08 | 1,112,451 | +0.22(+0.35%) |
Dec 09, 2022 | 62.74 | 62.86 | 61.86 | 61.86 | 1,149,066 | -1.45(-2.29%) |
Dec 08, 2022 | 63.15 | 63.50 | 63.00 | 63.32 | 1,313,916 | -0.23(-0.36%) |
Dec 07, 2022 | 63.00 | 63.69 | 62.92 | 63.54 | 1,185,361 | +1.24(+1.99%) |
Dec 06, 2022 | 62.04 | 62.51 | 61.86 | 62.30 | 883,621 | +0.74(+1.20%) |
Dec 05, 2022 | 61.71 | 61.74 | 61.18 | 61.56 | 1,289,937 | -0.80(-1.28%) |
Dec 02, 2022 | 61.49 | 62.38 | 61.05 | 62.36 | 1,896,768 | +0.60(+0.97%) |