Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.39 | 60.03 | 59.22 | 60.03 | 835,588 | +0.26(+0.43%) |
Feb 27, 2023 | 59.82 | 59.99 | 59.60 | 59.77 | 636,242 | +0.17(+0.29%) |
Feb 24, 2023 | 59.87 | 60.03 | 59.39 | 59.60 | 1,113,430 | -0.74(-1.22%) |
Feb 23, 2023 | 59.97 | 60.51 | 59.91 | 60.33 | 1,210,696 | +0.54(+0.90%) |
Feb 22, 2023 | 59.66 | 60.05 | 59.66 | 59.80 | 4,077,171 | +0.44(+0.74%) |
Feb 21, 2023 | 59.71 | 59.81 | 59.32 | 59.36 | 926,807 | -1.11(-1.84%) |
Feb 17, 2023 | 59.80 | 60.47 | 59.72 | 60.47 | 765,242 | +0.40(+0.67%) |
Feb 16, 2023 | 60.32 | 60.40 | 59.92 | 60.07 | 1,635,386 | -0.77(-1.26%) |
Feb 15, 2023 | 61.09 | 61.28 | 60.54 | 60.83 | 778,035 | -0.50(-0.81%) |
Feb 14, 2023 | 61.45 | 61.78 | 60.87 | 61.33 | 791,787 | -0.17(-0.28%) |
Feb 13, 2023 | 61.18 | 61.57 | 61.12 | 61.50 | 801,854 | +0.51(+0.83%) |
Feb 10, 2023 | 61.57 | 61.59 | 60.90 | 60.99 | 1,043,355 | -0.66(-1.07%) |
Feb 09, 2023 | 62.70 | 62.75 | 61.55 | 61.65 | 1,055,148 | -0.55(-0.88%) |
Feb 08, 2023 | 61.93 | 62.21 | 61.58 | 62.20 | 1,624,284 | +0.27(+0.43%) |
Feb 07, 2023 | 62.09 | 62.55 | 61.89 | 61.93 | 938,941 | -0.47(-0.75%) |
Feb 06, 2023 | 62.31 | 62.58 | 62.26 | 62.40 | 3,457,569 | -0.47(-0.75%) |
Feb 03, 2023 | 62.89 | 63.06 | 62.52 | 62.87 | 1,118,971 | -0.94(-1.47%) |
Feb 02, 2023 | 64.15 | 64.34 | 63.66 | 63.81 | 1,019,081 | +0.10(+0.15%) |
Feb 01, 2023 | 63.36 | 63.89 | 62.74 | 63.71 | 2,157,199 | +0.70(+1.11%) |
Jan 31, 2023 | 62.89 | 63.06 | 62.29 | 63.01 | 736,882 | +0.48(+0.76%) |
Jan 30, 2023 | 62.58 | 62.96 | 62.46 | 62.54 | 1,722,035 | -0.22(-0.35%) |
Jan 27, 2023 | 62.45 | 62.86 | 62.37 | 62.75 | 936,113 | -0.17(-0.27%) |
Jan 26, 2023 | 63.01 | 63.27 | 62.62 | 62.93 | 2,785,334 | -0.29(-0.45%) |
Jan 25, 2023 | 63.15 | 63.41 | 62.75 | 63.21 | 680,059 | +0.15(+0.24%) |
Jan 24, 2023 | 62.49 | 63.16 | 62.08 | 63.06 | 723,000 | +0.86(+1.38%) |
Jan 23, 2023 | 62.16 | 62.51 | 62.12 | 62.20 | 2,313,283 | -0.31(-0.50%) |
Jan 20, 2023 | 62.89 | 63.01 | 62.44 | 62.52 | 859,702 | -0.92(-1.44%) |
Jan 19, 2023 | 63.53 | 63.65 | 63.18 | 63.43 | 926,827 | -0.38(-0.60%) |
Jan 18, 2023 | 63.69 | 63.86 | 63.02 | 63.81 | 2,336,713 | +1.41(+2.26%) |
Jan 17, 2023 | 62.15 | 62.65 | 62.09 | 62.40 | 1,444,489 | -0.33(-0.53%) |
Jan 13, 2023 | 62.92 | 63.30 | 62.50 | 62.74 | 726,679 | -0.52(-0.81%) |
Jan 12, 2023 | 62.20 | 63.28 | 61.56 | 63.25 | 1,176,681 | +1.10(+1.77%) |
Jan 11, 2023 | 61.78 | 62.15 | 61.62 | 62.15 | 1,384,089 | +0.90(+1.46%) |
Jan 10, 2023 | 61.52 | 61.67 | 60.99 | 61.26 | 1,019,137 | -0.93(-1.49%) |
Jan 09, 2023 | 61.47 | 62.28 | 61.38 | 62.18 | 2,029,724 | +0.31(+0.49%) |
Jan 06, 2023 | 60.52 | 61.93 | 60.45 | 61.88 | 1,390,945 | +1.06(+1.74%) |
Jan 05, 2023 | 60.09 | 60.82 | 60.03 | 60.82 | 1,141,171 | +0.20(+0.33%) |
Jan 04, 2023 | 60.84 | 60.92 | 60.28 | 60.62 | 1,192,709 | +0.77(+1.29%) |
Jan 03, 2023 | 60.23 | 60.32 | 59.51 | 59.84 | 1,933,105 | +1.03(+1.75%) |
Dec 30, 2022 | 58.94 | 59.35 | 58.70 | 58.81 | 1,363,354 | -0.58(-0.98%) |
Dec 29, 2022 | 58.98 | 59.55 | 58.93 | 59.40 | 1,273,072 | +0.56(+0.96%) |
Dec 28, 2022 | 59.33 | 59.43 | 58.68 | 58.83 | 1,542,883 | -0.29(-0.48%) |
Dec 27, 2022 | 59.30 | 59.61 | 59.04 | 59.12 | 1,286,686 | -1.09(-1.81%) |
Dec 23, 2022 | 60.41 | 60.52 | 60.12 | 60.21 | 1,563,366 | -0.79(-1.30%) |
Dec 22, 2022 | 60.98 | 61.21 | 60.85 | 61.00 | 819,634 | +0.06(+0.09%) |
Dec 21, 2022 | 61.31 | 61.34 | 60.58 | 60.94 | 941,933 | +0.10(+0.16%) |
Dec 20, 2022 | 60.83 | 61.06 | 60.66 | 60.85 | 1,424,286 | -1.06(-1.71%) |
Dec 19, 2022 | 62.15 | 62.15 | 61.70 | 61.90 | 1,790,841 | -0.97(-1.54%) |
Dec 16, 2022 | 62.51 | 63.20 | 62.35 | 62.88 | 1,132,834 | -0.58(-0.92%) |
Dec 15, 2022 | 63.46 | 63.87 | 63.33 | 63.46 | 1,344,907 | +0.28(+0.44%) |
Dec 14, 2022 | 62.93 | 63.26 | 62.50 | 63.18 | 1,527,329 | +0.24(+0.38%) |
Dec 13, 2022 | 63.63 | 63.66 | 62.80 | 62.94 | 1,210,926 | +0.64(+1.02%) |
Dec 12, 2022 | 62.93 | 63.07 | 62.05 | 62.30 | 1,108,494 | +0.22(+0.35%) |
Dec 09, 2022 | 62.96 | 63.08 | 62.09 | 62.09 | 1,144,980 | -1.46(-2.29%) |
Dec 08, 2022 | 63.38 | 63.72 | 63.23 | 63.54 | 1,309,243 | -0.23(-0.36%) |
Dec 07, 2022 | 63.23 | 63.91 | 63.14 | 63.77 | 1,181,145 | +1.25(+1.99%) |
Dec 06, 2022 | 62.27 | 62.74 | 62.09 | 62.52 | 880,479 | +0.74(+1.20%) |
Dec 05, 2022 | 61.93 | 61.96 | 61.40 | 61.78 | 1,285,350 | -0.80(-1.28%) |
Dec 02, 2022 | 61.70 | 62.60 | 61.27 | 62.58 | 1,890,022 | +0.60(+0.97%) |