Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.03 | 59.60 | 58.85 | 59.33 | 6,486,231 | +0.45(+0.76%) |
Feb 27, 2023 | 58.82 | 59.28 | 58.56 | 58.89 | 3,699,050 | +0.47(+0.80%) |
Feb 24, 2023 | 58.11 | 58.59 | 57.74 | 58.42 | 4,225,205 | -0.14(-0.23%) |
Feb 23, 2023 | 59.23 | 59.59 | 58.08 | 58.56 | 4,130,510 | -0.34(-0.58%) |
Feb 22, 2023 | 57.59 | 59.09 | 57.44 | 58.90 | 5,984,413 | +0.91(+1.57%) |
Feb 21, 2023 | 58.87 | 59.13 | 57.58 | 57.98 | 5,004,150 | -1.07(-1.81%) |
Feb 17, 2023 | 60.07 | 60.34 | 58.73 | 59.05 | 5,908,808 | -1.30(-2.16%) |
Feb 16, 2023 | 59.82 | 61.24 | 59.45 | 60.35 | 5,215,939 | +0.32(+0.53%) |
Feb 15, 2023 | 59.47 | 60.11 | 59.16 | 60.03 | 4,265,525 | +0.30(+0.50%) |
Feb 14, 2023 | 59.88 | 60.18 | 59.27 | 59.73 | 3,868,742 | -0.43(-0.71%) |
Feb 13, 2023 | 59.57 | 60.26 | 59.44 | 60.16 | 3,952,600 | +0.62(+1.04%) |
Feb 10, 2023 | 59.03 | 59.60 | 58.98 | 59.54 | 3,189,656 | +0.44(+0.74%) |
Feb 09, 2023 | 59.65 | 59.90 | 58.90 | 59.10 | 3,859,925 | -0.10(-0.16%) |
Feb 08, 2023 | 58.48 | 59.70 | 58.24 | 59.20 | 6,206,356 | +0.35(+0.59%) |
Feb 07, 2023 | 57.83 | 59.09 | 57.77 | 58.85 | 3,495,906 | +0.63(+1.08%) |
Feb 06, 2023 | 56.76 | 58.26 | 56.60 | 58.22 | 4,011,553 | +1.17(+2.06%) |
Feb 03, 2023 | 57.27 | 57.56 | 56.48 | 57.04 | 6,937,903 | -0.27(-0.47%) |
Feb 02, 2023 | 59.24 | 59.32 | 56.75 | 57.31 | 11,310,932 | -2.14(-3.59%) |
Feb 01, 2023 | 60.73 | 60.93 | 59.06 | 59.45 | 6,562,287 | -1.93(-3.15%) |
Jan 31, 2023 | 60.66 | 61.43 | 59.96 | 61.38 | 4,472,025 | +0.05(+0.08%) |
Jan 30, 2023 | 61.24 | 61.63 | 61.17 | 61.33 | 2,143,039 | -0.16(-0.25%) |
Jan 27, 2023 | 61.63 | 62.04 | 61.35 | 61.49 | 2,362,907 | -0.63(-1.02%) |
Jan 26, 2023 | 62.04 | 62.19 | 61.52 | 62.12 | 3,435,086 | +0.47(+0.76%) |
Jan 25, 2023 | 60.78 | 61.83 | 60.62 | 61.65 | 5,731,693 | +0.33(+0.54%) |
Jan 24, 2023 | 61.56 | 61.57 | 60.25 | 61.32 | 5,020,818 | +0.06(+0.10%) |
Jan 23, 2023 | 60.61 | 61.30 | 60.47 | 61.26 | 2,425,035 | +0.61(+1.01%) |
Jan 20, 2023 | 59.95 | 60.66 | 58.99 | 60.65 | 3,443,319 | +0.73(+1.22%) |
Jan 19, 2023 | 60.10 | 60.43 | 59.61 | 59.92 | 4,568,204 | -0.48(-0.79%) |
Jan 18, 2023 | 61.85 | 62.17 | 60.32 | 60.40 | 3,672,071 | -1.52(-2.46%) |
Jan 17, 2023 | 62.20 | 62.51 | 61.76 | 61.93 | 3,878,133 | -0.61(-0.98%) |
Jan 13, 2023 | 61.32 | 62.60 | 61.09 | 62.54 | 2,440,491 | +0.71(+1.15%) |
Jan 12, 2023 | 61.94 | 62.35 | 61.65 | 61.83 | 5,162,113 | +0.21(+0.35%) |
Jan 11, 2023 | 61.58 | 61.93 | 61.41 | 61.61 | 5,571,502 | +0.01(+0.02%) |
Jan 10, 2023 | 61.92 | 62.11 | 61.36 | 61.60 | 6,237,155 | -0.41(-0.66%) |
Jan 09, 2023 | 62.88 | 62.99 | 61.92 | 62.01 | 3,104,264 | -0.66(-1.05%) |
Jan 06, 2023 | 62.23 | 62.72 | 61.91 | 62.67 | 2,980,020 | +1.01(+1.64%) |
Jan 05, 2023 | 62.06 | 62.22 | 61.17 | 61.66 | 4,122,226 | -0.34(-0.55%) |
Jan 04, 2023 | 61.65 | 62.68 | 61.34 | 62.00 | 3,875,975 | +0.90(+1.48%) |
Jan 03, 2023 | 61.60 | 62.01 | 60.80 | 61.10 | 3,464,326 | -0.30(-0.49%) |
Dec 30, 2022 | 61.42 | 61.61 | 61.11 | 61.40 | 2,422,035 | -0.38(-0.61%) |
Dec 29, 2022 | 61.36 | 61.91 | 61.08 | 61.78 | 1,847,109 | +0.72(+1.18%) |
Dec 28, 2022 | 61.63 | 61.79 | 61.03 | 61.06 | 2,846,546 | -0.43(-0.69%) |
Dec 27, 2022 | 61.55 | 61.60 | 61.15 | 61.49 | 2,399,605 | +0.17(+0.27%) |
Dec 23, 2022 | 60.57 | 61.36 | 60.30 | 61.32 | 2,414,417 | +0.74(+1.22%) |
Dec 22, 2022 | 61.31 | 61.43 | 59.74 | 60.59 | 3,827,123 | -0.90(-1.47%) |
Dec 21, 2022 | 61.63 | 62.03 | 61.40 | 61.49 | 3,468,340 | +0.51(+0.84%) |
Dec 20, 2022 | 60.06 | 61.40 | 59.51 | 60.97 | 4,340,271 | +1.29(+2.16%) |
Dec 19, 2022 | 60.76 | 61.26 | 59.50 | 59.68 | 6,959,731 | -1.07(-1.76%) |
Dec 16, 2022 | 59.90 | 60.93 | 59.60 | 60.75 | 13,470,075 | +0.35(+0.58%) |
Dec 15, 2022 | 59.98 | 60.57 | 59.67 | 60.40 | 8,251,980 | -0.44(-0.72%) |
Dec 14, 2022 | 61.58 | 62.23 | 60.55 | 60.84 | 6,229,370 | -0.56(-0.92%) |
Dec 13, 2022 | 62.42 | 62.60 | 61.13 | 61.40 | 5,728,542 | +0.05(+0.08%) |
Dec 12, 2022 | 60.53 | 61.44 | 60.18 | 61.35 | 4,954,207 | +0.97(+1.60%) |
Dec 09, 2022 | 59.93 | 60.80 | 59.48 | 60.39 | 5,446,213 | +0.24(+0.40%) |
Dec 08, 2022 | 60.33 | 60.38 | 59.65 | 60.14 | 6,173,567 | +0.22(+0.37%) |
Dec 07, 2022 | 59.40 | 60.61 | 59.06 | 59.92 | 5,862,073 | +0.33(+0.55%) |
Dec 06, 2022 | 59.52 | 59.65 | 58.98 | 59.59 | 3,743,252 | +0.15(+0.26%) |
Dec 05, 2022 | 60.21 | 60.51 | 59.04 | 59.44 | 5,236,257 | -1.18(-1.94%) |
Dec 02, 2022 | 60.43 | 60.91 | 60.25 | 60.62 | 4,577,494 | -0.34(-0.55%) |