Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.47 | 60.76 | 59.92 | 59.96 | 6,369,986 | -0.52(-0.86%) |
Feb 27, 2023 | 61.31 | 61.39 | 60.20 | 60.48 | 4,262,095 | -0.21(-0.34%) |
Feb 24, 2023 | 61.38 | 61.50 | 60.39 | 60.69 | 3,448,149 | -1.03(-1.66%) |
Feb 23, 2023 | 61.69 | 62.13 | 61.34 | 61.72 | 3,811,540 | +0.52(+0.85%) |
Feb 22, 2023 | 61.48 | 62.62 | 61.10 | 61.19 | 3,746,247 | +0.28(+0.46%) |
Feb 21, 2023 | 61.41 | 61.69 | 60.71 | 60.91 | 2,786,419 | -0.84(-1.36%) |
Feb 17, 2023 | 61.92 | 62.01 | 61.30 | 61.75 | 3,096,486 | -0.18(-0.29%) |
Feb 16, 2023 | 61.48 | 62.23 | 61.19 | 61.93 | 2,620,332 | -0.08(-0.14%) |
Feb 15, 2023 | 61.38 | 62.05 | 61.38 | 62.01 | 2,597,523 | +0.64(+1.05%) |
Feb 14, 2023 | 62.60 | 62.70 | 61.34 | 61.37 | 3,452,075 | -1.34(-2.14%) |
Feb 13, 2023 | 62.57 | 62.90 | 62.55 | 62.71 | 2,396,025 | +0.28(+0.45%) |
Feb 10, 2023 | 61.72 | 62.57 | 61.67 | 62.43 | 2,273,670 | +0.58(+0.94%) |
Feb 09, 2023 | 62.98 | 63.27 | 61.80 | 61.86 | 2,563,881 | -0.92(-1.47%) |
Feb 08, 2023 | 62.82 | 63.23 | 62.51 | 62.78 | 2,699,087 | -0.14(-0.22%) |
Feb 07, 2023 | 62.85 | 63.41 | 62.40 | 62.92 | 3,862,613 | -0.34(-0.53%) |
Feb 06, 2023 | 62.57 | 63.33 | 62.31 | 63.26 | 2,664,781 | +0.13(+0.21%) |
Feb 03, 2023 | 62.88 | 63.17 | 62.00 | 63.13 | 3,894,888 | -0.25(-0.40%) |
Feb 02, 2023 | 63.70 | 64.30 | 63.04 | 63.38 | 3,463,763 | -0.04(-0.06%) |
Feb 01, 2023 | 63.15 | 63.63 | 62.36 | 63.41 | 3,535,966 | +0.07(+0.10%) |
Jan 31, 2023 | 63.07 | 63.64 | 62.67 | 63.35 | 5,354,965 | +0.29(+0.46%) |
Jan 30, 2023 | 63.34 | 63.69 | 63.01 | 63.06 | 2,849,670 | -0.26(-0.41%) |
Jan 27, 2023 | 62.91 | 63.68 | 62.90 | 63.32 | 4,292,624 | +0.31(+0.49%) |
Jan 26, 2023 | 62.75 | 63.05 | 62.24 | 63.02 | 2,475,120 | +0.61(+0.98%) |
Jan 25, 2023 | 62.43 | 62.43 | 61.84 | 62.41 | 4,465,082 | +0.19(+0.31%) |
Jan 24, 2023 | 62.00 | 62.53 | 61.75 | 62.21 | 2,051,155 | +0.16(+0.25%) |
Jan 23, 2023 | 61.55 | 62.40 | 61.30 | 62.05 | 2,886,787 | +0.51(+0.83%) |
Jan 20, 2023 | 60.67 | 61.60 | 60.12 | 61.54 | 3,277,589 | +0.99(+1.64%) |
Jan 19, 2023 | 61.06 | 61.72 | 60.52 | 60.55 | 2,922,238 | -0.68(-1.11%) |
Jan 18, 2023 | 62.11 | 62.21 | 60.92 | 61.23 | 2,700,896 | -0.79(-1.27%) |
Jan 17, 2023 | 61.42 | 62.35 | 61.40 | 62.02 | 3,443,136 | +0.65(+1.06%) |
Jan 13, 2023 | 61.34 | 61.69 | 61.01 | 61.37 | 2,317,526 | -0.33(-0.54%) |
Jan 12, 2023 | 61.30 | 61.97 | 60.80 | 61.70 | 3,802,441 | +0.51(+0.83%) |
Jan 11, 2023 | 59.95 | 61.26 | 59.43 | 61.19 | 5,419,431 | +1.72(+2.90%) |
Jan 10, 2023 | 59.68 | 59.81 | 59.16 | 59.47 | 3,366,830 | -0.52(-0.87%) |
Jan 09, 2023 | 59.36 | 60.14 | 59.04 | 59.99 | 4,191,234 | +0.57(+0.97%) |
Jan 06, 2023 | 59.10 | 59.75 | 59.04 | 59.41 | 4,596,508 | +0.64(+1.09%) |
Jan 05, 2023 | 59.58 | 59.60 | 58.52 | 58.77 | 4,080,339 | -1.13(-1.89%) |
Jan 04, 2023 | 59.34 | 60.47 | 59.20 | 59.90 | 4,192,392 | +0.75(+1.27%) |
Jan 03, 2023 | 59.21 | 59.36 | 58.27 | 59.15 | 4,835,504 | +0.34(+0.58%) |
Dec 30, 2022 | 58.98 | 59.13 | 58.17 | 58.81 | 2,560,634 | -0.33(-0.55%) |
Dec 29, 2022 | 58.64 | 59.29 | 58.58 | 59.13 | 2,664,661 | +0.74(+1.27%) |
Dec 28, 2022 | 59.13 | 59.52 | 58.32 | 58.40 | 3,416,172 | -0.81(-1.37%) |
Dec 27, 2022 | 59.48 | 59.49 | 58.77 | 59.21 | 4,411,155 | -0.28(-0.47%) |
Dec 23, 2022 | 58.48 | 59.47 | 58.40 | 59.48 | 2,001,279 | +0.89(+1.51%) |
Dec 22, 2022 | 59.07 | 59.29 | 57.74 | 58.60 | 3,469,358 | -0.73(-1.23%) |
Dec 21, 2022 | 59.09 | 59.85 | 59.04 | 59.33 | 4,163,158 | +1.04(+1.79%) |
Dec 20, 2022 | 58.47 | 58.75 | 57.80 | 58.28 | 4,805,310 | -0.40(-0.68%) |
Dec 19, 2022 | 58.63 | 59.19 | 58.18 | 58.68 | 3,909,149 | +0.06(+0.09%) |
Dec 16, 2022 | 58.88 | 59.23 | 57.62 | 58.63 | 11,870,099 | -1.07(-1.79%) |
Dec 15, 2022 | 59.33 | 60.05 | 59.17 | 59.70 | 4,920,024 | -0.02(-0.03%) |
Dec 14, 2022 | 60.09 | 60.62 | 59.48 | 59.72 | 5,142,406 | -0.28(-0.46%) |
Dec 13, 2022 | 60.95 | 61.36 | 59.48 | 59.99 | 4,601,586 | +0.27(+0.45%) |
Dec 12, 2022 | 59.62 | 59.95 | 59.20 | 59.73 | 5,353,244 | +0.20(+0.34%) |
Dec 09, 2022 | 59.23 | 59.94 | 59.11 | 59.52 | 4,783,831 | +0.36(+0.61%) |
Dec 08, 2022 | 58.74 | 59.49 | 58.73 | 59.16 | 4,182,342 | +0.45(+0.77%) |
Dec 07, 2022 | 57.91 | 58.94 | 57.91 | 58.71 | 5,626,446 | +0.79(+1.37%) |
Dec 06, 2022 | 57.58 | 58.12 | 57.51 | 57.91 | 6,046,762 | +0.43(+0.76%) |
Dec 05, 2022 | 57.55 | 58.09 | 57.03 | 57.48 | 5,498,564 | -0.61(-1.05%) |
Dec 02, 2022 | 57.56 | 58.40 | 57.38 | 58.09 | 3,654,872 | +0.08(+0.14%) |