Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.97 | 60.24 | 59.75 | 59.77 | 1,152,508 | -0.27(-0.44%) |
Feb 27, 2023 | 60.28 | 60.51 | 59.93 | 60.04 | 1,153,719 | +0.27(+0.45%) |
Feb 24, 2023 | 59.78 | 59.91 | 59.41 | 59.77 | 1,189,603 | -0.79(-1.30%) |
Feb 23, 2023 | 60.66 | 60.76 | 59.86 | 60.56 | 1,801,979 | +0.49(+0.82%) |
Feb 22, 2023 | 60.20 | 60.48 | 59.85 | 60.07 | 1,886,412 | -0.04(-0.07%) |
Feb 21, 2023 | 60.66 | 60.88 | 60.09 | 60.11 | 1,210,903 | -1.17(-1.92%) |
Feb 17, 2023 | 61.17 | 61.32 | 60.77 | 61.28 | 1,056,998 | -0.24(-0.39%) |
Feb 16, 2023 | 61.70 | 62.36 | 61.51 | 61.52 | 1,155,734 | -0.98(-1.56%) |
Feb 15, 2023 | 61.99 | 62.51 | 61.82 | 62.50 | 2,746,953 | +0.18(+0.29%) |
Feb 14, 2023 | 61.97 | 62.60 | 61.62 | 62.32 | 2,584,033 | +0.09(+0.14%) |
Feb 13, 2023 | 61.66 | 62.27 | 61.59 | 62.23 | 1,529,027 | +0.64(+1.04%) |
Feb 10, 2023 | 61.25 | 61.67 | 61.15 | 61.59 | 941,674 | +0.15(+0.24%) |
Feb 09, 2023 | 62.44 | 62.49 | 61.25 | 61.44 | 1,201,683 | -0.42(-0.69%) |
Feb 08, 2023 | 62.27 | 62.52 | 61.74 | 61.86 | 1,373,924 | -0.74(-1.18%) |
Feb 07, 2023 | 61.56 | 62.82 | 61.39 | 62.60 | 1,646,873 | +1.00(+1.62%) |
Feb 06, 2023 | 61.55 | 61.90 | 61.38 | 61.61 | 1,163,175 | -0.35(-0.56%) |
Feb 03, 2023 | 61.65 | 62.76 | 61.62 | 61.95 | 2,399,935 | -0.44(-0.71%) |
Feb 02, 2023 | 62.29 | 62.56 | 61.81 | 62.40 | 5,673,009 | +0.74(+1.20%) |
Feb 01, 2023 | 60.86 | 62.12 | 60.36 | 61.66 | 2,420,525 | +0.68(+1.12%) |
Jan 31, 2023 | 60.13 | 60.99 | 60.13 | 60.98 | 1,441,729 | +0.88(+1.46%) |
Jan 30, 2023 | 60.60 | 60.88 | 60.06 | 60.10 | 1,884,173 | -0.94(-1.54%) |
Jan 27, 2023 | 60.72 | 61.43 | 60.68 | 61.03 | 1,666,089 | +0.19(+0.31%) |
Jan 26, 2023 | 60.60 | 60.89 | 60.13 | 60.85 | 4,079,024 | +0.79(+1.31%) |
Jan 25, 2023 | 59.46 | 60.13 | 59.02 | 60.06 | 2,342,113 | -0.08(-0.13%) |
Jan 24, 2023 | 59.93 | 60.23 | 59.72 | 60.14 | 1,931,838 | -0.04(-0.07%) |
Jan 23, 2023 | 59.62 | 60.50 | 59.48 | 60.18 | 2,293,224 | +0.74(+1.25%) |
Jan 20, 2023 | 58.53 | 59.48 | 58.32 | 59.44 | 1,914,283 | +1.13(+1.93%) |
Jan 19, 2023 | 58.28 | 58.68 | 58.09 | 58.31 | 3,557,645 | -0.29(-0.49%) |
Jan 18, 2023 | 59.63 | 59.90 | 58.56 | 58.60 | 2,719,928 | -0.80(-1.35%) |
Jan 17, 2023 | 59.35 | 59.78 | 59.28 | 59.40 | 1,605,377 | +0.04(+0.07%) |
Jan 13, 2023 | 58.65 | 59.44 | 58.63 | 59.36 | 1,336,554 | +0.25(+0.42%) |
Jan 12, 2023 | 59.07 | 59.32 | 58.36 | 59.11 | 1,710,914 | +0.20(+0.34%) |
Jan 11, 2023 | 58.35 | 58.94 | 58.27 | 58.91 | 1,417,638 | +0.79(+1.36%) |
Jan 10, 2023 | 57.65 | 58.14 | 57.50 | 58.12 | 1,874,280 | +0.36(+0.62%) |
Jan 09, 2023 | 58.23 | 58.74 | 57.72 | 57.77 | 2,031,512 | -0.02(-0.03%) |
Jan 06, 2023 | 56.92 | 57.97 | 56.47 | 57.79 | 1,934,057 | +1.28(+2.27%) |
Jan 05, 2023 | 56.91 | 57.01 | 56.45 | 56.50 | 1,739,596 | -0.67(-1.17%) |
Jan 04, 2023 | 57.29 | 57.53 | 56.67 | 57.18 | 2,719,554 | +0.16(+0.28%) |
Jan 03, 2023 | 57.92 | 58.14 | 56.63 | 57.02 | 2,468,359 | -0.72(-1.25%) |
Dec 30, 2022 | 57.46 | 57.76 | 57.09 | 57.74 | 2,524,514 | -0.10(-0.17%) |
Dec 29, 2022 | 57.29 | 58.02 | 57.26 | 57.84 | 2,464,208 | +1.01(+1.77%) |
Dec 28, 2022 | 57.57 | 57.91 | 56.78 | 56.83 | 2,578,107 | -0.76(-1.32%) |
Dec 27, 2022 | 57.98 | 58.00 | 57.43 | 57.59 | 2,030,780 | -0.41(-0.71%) |
Dec 23, 2022 | 57.58 | 58.05 | 57.29 | 58.00 | 2,400,561 | +0.30(+0.51%) |
Dec 22, 2022 | 58.24 | 58.33 | 56.88 | 57.71 | 2,687,764 | -1.03(-1.75%) |
Dec 21, 2022 | 58.23 | 58.94 | 58.13 | 58.73 | 2,875,457 | +0.85(+1.47%) |
Dec 20, 2022 | 57.69 | 58.17 | 57.47 | 57.89 | 2,993,744 | -0.02(-0.03%) |
Dec 19, 2022 | 58.51 | 58.55 | 57.63 | 57.91 | 3,094,249 | -0.52(-0.90%) |
Dec 16, 2022 | 59.04 | 59.25 | 58.12 | 58.43 | 3,547,570 | -0.78(-1.32%) |
Dec 15, 2022 | 60.16 | 60.33 | 58.95 | 59.21 | 2,296,811 | -1.90(-3.12%) |
Dec 14, 2022 | 61.43 | 62.16 | 60.49 | 61.11 | 2,542,472 | -0.42(-0.69%) |
Dec 13, 2022 | 63.00 | 63.17 | 61.00 | 61.54 | 4,533,168 | +0.73(+1.20%) |
Dec 12, 2022 | 60.09 | 60.81 | 59.98 | 60.81 | 1,832,038 | +0.79(+1.31%) |
Dec 09, 2022 | 60.22 | 60.78 | 60.00 | 60.02 | 2,091,697 | -0.42(-0.70%) |
Dec 08, 2022 | 60.12 | 60.61 | 59.67 | 60.45 | 2,694,422 | +0.68(+1.14%) |
Dec 07, 2022 | 59.78 | 60.27 | 59.51 | 59.77 | 2,947,117 | -0.23(-0.38%) |
Dec 06, 2022 | 61.18 | 61.18 | 59.64 | 59.99 | 2,803,694 | -1.22(-1.99%) |
Dec 05, 2022 | 61.87 | 62.16 | 60.91 | 61.21 | 1,775,913 | -1.19(-1.91%) |
Dec 02, 2022 | 61.65 | 62.57 | 61.58 | 62.41 | 1,467,916 | -0.19(-0.30%) |