Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.77 | 61.06 | 60.22 | 60.26 | 6,338,473 | -0.52(-0.86%) |
Feb 27, 2023 | 61.62 | 61.69 | 60.50 | 60.78 | 4,241,010 | -0.21(-0.34%) |
Feb 24, 2023 | 61.68 | 61.81 | 60.69 | 60.99 | 3,431,091 | -1.03(-1.66%) |
Feb 23, 2023 | 61.99 | 62.43 | 61.65 | 62.02 | 3,792,684 | +0.53(+0.85%) |
Feb 22, 2023 | 61.79 | 62.93 | 61.40 | 61.50 | 3,727,714 | +0.28(+0.46%) |
Feb 21, 2023 | 61.71 | 61.99 | 61.01 | 61.21 | 2,772,634 | -0.84(-1.36%) |
Feb 17, 2023 | 62.23 | 62.32 | 61.61 | 62.06 | 3,081,167 | -0.18(-0.29%) |
Feb 16, 2023 | 61.79 | 62.54 | 61.50 | 62.24 | 2,607,368 | -0.08(-0.14%) |
Feb 15, 2023 | 61.68 | 62.36 | 61.68 | 62.32 | 2,584,672 | +0.65(+1.05%) |
Feb 14, 2023 | 62.91 | 63.01 | 61.64 | 61.67 | 3,434,997 | -1.35(-2.14%) |
Feb 13, 2023 | 62.89 | 63.21 | 62.86 | 63.03 | 2,384,171 | +0.28(+0.45%) |
Feb 10, 2023 | 62.02 | 62.89 | 61.98 | 62.74 | 2,262,421 | +0.58(+0.94%) |
Feb 09, 2023 | 63.29 | 63.58 | 62.11 | 62.16 | 2,551,197 | -0.93(-1.47%) |
Feb 08, 2023 | 63.13 | 63.54 | 62.82 | 63.09 | 2,685,734 | -0.14(-0.22%) |
Feb 07, 2023 | 63.16 | 63.72 | 62.71 | 63.23 | 3,843,504 | -0.34(-0.53%) |
Feb 06, 2023 | 62.89 | 63.65 | 62.62 | 63.57 | 2,651,597 | +0.13(+0.21%) |
Feb 03, 2023 | 63.20 | 63.48 | 62.30 | 63.44 | 3,875,619 | -0.25(-0.40%) |
Feb 02, 2023 | 64.02 | 64.62 | 63.35 | 63.69 | 3,446,627 | -0.04(-0.06%) |
Feb 01, 2023 | 63.47 | 63.95 | 62.67 | 63.73 | 3,518,473 | +0.07(+0.10%) |
Jan 31, 2023 | 63.38 | 63.96 | 62.98 | 63.66 | 5,328,473 | +0.29(+0.46%) |
Jan 30, 2023 | 63.66 | 64.01 | 63.32 | 63.37 | 2,835,572 | -0.26(-0.41%) |
Jan 27, 2023 | 63.22 | 63.99 | 63.21 | 63.64 | 4,271,388 | +0.31(+0.49%) |
Jan 26, 2023 | 63.06 | 63.36 | 62.55 | 63.33 | 2,462,875 | +0.61(+0.98%) |
Jan 25, 2023 | 62.74 | 62.74 | 62.15 | 62.72 | 4,442,993 | +0.20(+0.31%) |
Jan 24, 2023 | 62.31 | 62.84 | 62.05 | 62.52 | 2,041,008 | +0.16(+0.25%) |
Jan 23, 2023 | 61.86 | 62.71 | 61.61 | 62.36 | 2,872,505 | +0.51(+0.83%) |
Jan 20, 2023 | 60.97 | 61.91 | 60.41 | 61.85 | 3,261,374 | +1.00(+1.64%) |
Jan 19, 2023 | 61.36 | 62.03 | 60.82 | 60.85 | 2,907,781 | -0.68(-1.11%) |
Jan 18, 2023 | 62.42 | 62.52 | 61.23 | 61.53 | 2,687,534 | -0.79(-1.27%) |
Jan 17, 2023 | 61.73 | 62.66 | 61.71 | 62.32 | 3,426,102 | +0.65(+1.06%) |
Jan 13, 2023 | 61.64 | 62.00 | 61.32 | 61.67 | 2,306,061 | -0.34(-0.54%) |
Jan 12, 2023 | 61.61 | 62.27 | 61.10 | 62.01 | 3,783,629 | +0.51(+0.83%) |
Jan 11, 2023 | 60.25 | 61.56 | 59.72 | 61.50 | 5,392,620 | +1.73(+2.90%) |
Jan 10, 2023 | 59.98 | 60.11 | 59.45 | 59.76 | 3,350,173 | -0.52(-0.87%) |
Jan 09, 2023 | 59.65 | 60.44 | 59.33 | 60.28 | 4,170,499 | +0.58(+0.97%) |
Jan 06, 2023 | 59.40 | 60.05 | 59.33 | 59.71 | 4,573,768 | +0.64(+1.09%) |
Jan 05, 2023 | 59.87 | 59.89 | 58.81 | 59.06 | 4,060,153 | -1.14(-1.89%) |
Jan 04, 2023 | 59.63 | 60.77 | 59.49 | 60.20 | 4,171,651 | +0.75(+1.27%) |
Jan 03, 2023 | 59.50 | 59.66 | 58.56 | 59.45 | 4,811,582 | +0.34(+0.58%) |
Dec 30, 2022 | 59.27 | 59.42 | 58.46 | 59.10 | 2,547,966 | -0.33(-0.55%) |
Dec 29, 2022 | 58.94 | 59.59 | 58.87 | 59.43 | 2,651,478 | +0.74(+1.27%) |
Dec 28, 2022 | 59.43 | 59.82 | 58.61 | 58.69 | 3,399,272 | -0.82(-1.37%) |
Dec 27, 2022 | 59.78 | 59.79 | 59.06 | 59.50 | 4,389,332 | -0.28(-0.47%) |
Dec 23, 2022 | 58.77 | 59.76 | 58.69 | 59.78 | 1,991,378 | +0.89(+1.51%) |
Dec 22, 2022 | 59.36 | 59.59 | 58.03 | 58.89 | 3,452,195 | -0.73(-1.23%) |
Dec 21, 2022 | 59.38 | 60.14 | 59.34 | 59.62 | 4,142,562 | +1.05(+1.79%) |
Dec 20, 2022 | 58.76 | 59.04 | 58.09 | 58.57 | 4,781,538 | -0.40(-0.68%) |
Dec 19, 2022 | 58.92 | 59.48 | 58.47 | 58.97 | 3,889,810 | +0.06(+0.09%) |
Dec 16, 2022 | 59.18 | 59.52 | 57.91 | 58.92 | 11,811,375 | -1.08(-1.79%) |
Dec 15, 2022 | 59.62 | 60.35 | 59.47 | 59.99 | 4,895,683 | -0.02(-0.03%) |
Dec 14, 2022 | 60.38 | 60.92 | 59.77 | 60.01 | 5,116,966 | -0.28(-0.46%) |
Dec 13, 2022 | 61.26 | 61.66 | 59.77 | 60.29 | 4,578,821 | +0.27(+0.45%) |
Dec 12, 2022 | 59.92 | 60.24 | 59.49 | 60.02 | 5,326,760 | +0.20(+0.34%) |
Dec 09, 2022 | 59.52 | 60.24 | 59.40 | 59.82 | 4,760,164 | +0.36(+0.61%) |
Dec 08, 2022 | 59.03 | 59.79 | 59.02 | 59.46 | 4,161,651 | +0.45(+0.77%) |
Dec 07, 2022 | 58.20 | 59.23 | 58.20 | 59.00 | 5,598,610 | +0.80(+1.37%) |
Dec 06, 2022 | 57.87 | 58.41 | 57.79 | 58.20 | 6,016,847 | +0.44(+0.76%) |
Dec 05, 2022 | 57.83 | 58.38 | 57.31 | 57.77 | 5,471,362 | -0.61(-1.05%) |
Dec 02, 2022 | 57.85 | 58.69 | 57.66 | 58.38 | 3,636,791 | +0.08(+0.14%) |