Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.45 | 60.74 | 59.91 | 59.95 | 6,371,680 | -0.52(-0.86%) |
Feb 27, 2023 | 61.30 | 61.37 | 60.19 | 60.47 | 4,263,228 | -0.21(-0.34%) |
Feb 24, 2023 | 61.36 | 61.48 | 60.37 | 60.67 | 3,449,066 | -1.03(-1.66%) |
Feb 23, 2023 | 61.67 | 62.11 | 61.33 | 61.70 | 3,812,554 | +0.52(+0.85%) |
Feb 22, 2023 | 61.47 | 62.60 | 61.08 | 61.18 | 3,747,244 | +0.28(+0.46%) |
Feb 21, 2023 | 61.39 | 61.67 | 60.69 | 60.90 | 2,787,160 | -0.84(-1.36%) |
Feb 17, 2023 | 61.90 | 62.00 | 61.29 | 61.74 | 3,097,310 | -0.18(-0.29%) |
Feb 16, 2023 | 61.47 | 62.22 | 61.18 | 61.91 | 2,621,028 | -0.08(-0.14%) |
Feb 15, 2023 | 61.36 | 62.03 | 61.18 | 62.00 | 2,598,214 | +0.64(+1.05%) |
Feb 14, 2023 | 62.59 | 62.68 | 61.32 | 61.35 | 3,452,993 | -1.34(-2.14%) |
Feb 13, 2023 | 62.56 | 62.88 | 62.53 | 62.70 | 2,396,662 | +0.28(+0.45%) |
Feb 10, 2023 | 61.70 | 62.56 | 61.65 | 62.42 | 2,274,274 | +0.58(+0.94%) |
Feb 09, 2023 | 62.96 | 63.25 | 61.79 | 61.84 | 2,564,563 | -0.92(-1.47%) |
Feb 08, 2023 | 62.80 | 63.21 | 62.50 | 62.76 | 2,699,805 | -0.14(-0.22%) |
Feb 07, 2023 | 62.83 | 63.39 | 62.38 | 62.90 | 3,863,640 | -0.34(-0.53%) |
Feb 06, 2023 | 62.56 | 63.31 | 62.30 | 63.24 | 2,665,489 | +0.13(+0.21%) |
Feb 03, 2023 | 62.87 | 63.15 | 61.98 | 63.11 | 3,895,924 | -0.25(-0.40%) |
Feb 02, 2023 | 63.69 | 64.28 | 63.02 | 63.36 | 3,464,684 | -0.04(-0.06%) |
Feb 01, 2023 | 63.14 | 63.61 | 62.34 | 63.40 | 3,536,907 | +0.07(+0.10%) |
Jan 31, 2023 | 63.05 | 63.63 | 62.65 | 63.33 | 5,356,389 | +0.29(+0.46%) |
Jan 30, 2023 | 63.32 | 63.68 | 62.99 | 63.04 | 2,850,427 | -0.26(-0.41%) |
Jan 27, 2023 | 62.89 | 63.66 | 62.88 | 63.31 | 4,293,766 | +0.31(+0.49%) |
Jan 26, 2023 | 62.73 | 63.03 | 62.22 | 63.00 | 2,475,778 | +0.61(+0.98%) |
Jan 25, 2023 | 62.42 | 62.42 | 61.82 | 62.39 | 4,466,270 | +0.19(+0.31%) |
Jan 24, 2023 | 61.98 | 62.52 | 61.73 | 62.19 | 2,051,701 | +0.16(+0.25%) |
Jan 23, 2023 | 61.54 | 62.38 | 61.29 | 62.04 | 2,887,555 | +0.51(+0.83%) |
Jan 20, 2023 | 60.66 | 61.58 | 60.10 | 61.53 | 3,278,460 | +0.99(+1.64%) |
Jan 19, 2023 | 61.04 | 61.70 | 60.51 | 60.54 | 2,922,989 | -0.68(-1.11%) |
Jan 18, 2023 | 62.09 | 62.19 | 60.91 | 61.21 | 2,701,614 | -0.79(-1.27%) |
Jan 17, 2023 | 61.41 | 62.33 | 61.39 | 62.00 | 3,444,051 | +0.65(+1.06%) |
Jan 13, 2023 | 61.32 | 61.68 | 61.00 | 61.35 | 2,318,143 | -0.33(-0.54%) |
Jan 12, 2023 | 61.29 | 61.95 | 60.78 | 61.68 | 3,803,452 | +0.51(+0.83%) |
Jan 11, 2023 | 59.93 | 61.24 | 59.41 | 61.17 | 5,420,872 | +1.72(+2.90%) |
Jan 10, 2023 | 59.66 | 59.79 | 59.14 | 59.45 | 3,367,725 | -0.52(-0.87%) |
Jan 09, 2023 | 59.34 | 60.12 | 59.02 | 59.97 | 4,192,349 | +0.57(+0.97%) |
Jan 06, 2023 | 59.09 | 59.74 | 59.02 | 59.40 | 4,597,730 | +0.64(+1.09%) |
Jan 05, 2023 | 59.56 | 59.58 | 58.50 | 58.76 | 4,081,424 | -1.13(-1.89%) |
Jan 04, 2023 | 59.32 | 60.45 | 59.18 | 59.89 | 4,193,506 | +0.75(+1.27%) |
Jan 03, 2023 | 59.19 | 59.35 | 58.25 | 59.14 | 4,836,790 | +0.34(+0.58%) |
Dec 30, 2022 | 58.96 | 59.11 | 58.15 | 58.79 | 2,561,315 | -0.33(-0.55%) |
Dec 29, 2022 | 58.63 | 59.28 | 58.56 | 59.12 | 2,665,370 | +0.74(+1.27%) |
Dec 28, 2022 | 59.12 | 59.51 | 58.30 | 58.38 | 3,417,081 | -0.81(-1.37%) |
Dec 27, 2022 | 59.47 | 59.47 | 58.75 | 59.19 | 4,412,328 | -0.28(-0.47%) |
Dec 23, 2022 | 58.46 | 59.45 | 58.39 | 59.47 | 2,001,811 | +0.89(+1.51%) |
Dec 22, 2022 | 59.05 | 59.28 | 57.72 | 58.58 | 3,470,281 | -0.73(-1.23%) |
Dec 21, 2022 | 59.07 | 59.83 | 59.03 | 59.31 | 4,164,265 | +1.04(+1.79%) |
Dec 20, 2022 | 58.45 | 58.73 | 57.79 | 58.27 | 4,806,588 | -0.40(-0.68%) |
Dec 19, 2022 | 58.61 | 59.17 | 58.17 | 58.67 | 3,910,189 | +0.06(+0.09%) |
Dec 16, 2022 | 58.87 | 59.21 | 57.60 | 58.61 | 11,873,255 | -1.07(-1.79%) |
Dec 15, 2022 | 59.31 | 60.03 | 59.16 | 59.68 | 4,921,332 | -0.02(-0.03%) |
Dec 14, 2022 | 60.07 | 60.60 | 59.46 | 59.70 | 5,143,773 | -0.28(-0.46%) |
Dec 13, 2022 | 60.94 | 61.34 | 59.46 | 59.98 | 4,602,809 | +0.27(+0.45%) |
Dec 12, 2022 | 59.61 | 59.93 | 59.18 | 59.71 | 5,354,667 | +0.20(+0.34%) |
Dec 09, 2022 | 59.21 | 59.92 | 59.09 | 59.51 | 4,785,103 | +0.36(+0.61%) |
Dec 08, 2022 | 58.72 | 59.48 | 58.71 | 59.15 | 4,183,454 | +0.45(+0.77%) |
Dec 07, 2022 | 57.90 | 58.92 | 57.90 | 58.69 | 5,627,942 | +0.79(+1.37%) |
Dec 06, 2022 | 57.57 | 58.11 | 57.49 | 57.90 | 6,048,370 | +0.43(+0.76%) |
Dec 05, 2022 | 57.53 | 58.08 | 57.01 | 57.47 | 5,500,026 | -0.61(-1.05%) |
Dec 02, 2022 | 57.55 | 58.38 | 57.36 | 58.08 | 3,655,844 | +0.08(+0.14%) |