Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.66 | 61.31 | 60.53 | 60.80 | 6,201,295 | -0.02(-0.03%) |
Feb 27, 2023 | 60.99 | 61.23 | 60.62 | 60.82 | 3,181,153 | +0.18(+0.30%) |
Feb 24, 2023 | 60.40 | 61.08 | 60.26 | 60.64 | 2,763,136 | -0.55(-0.90%) |
Feb 23, 2023 | 61.07 | 61.67 | 60.66 | 61.19 | 5,079,046 | +0.61(+1.01%) |
Feb 22, 2023 | 61.10 | 61.10 | 60.18 | 60.58 | 3,646,510 | -0.19(-0.32%) |
Feb 21, 2023 | 62.23 | 62.65 | 60.37 | 60.77 | 3,252,766 | -1.96(-3.12%) |
Feb 17, 2023 | 62.14 | 63.02 | 61.80 | 62.73 | 2,920,722 | +0.25(+0.40%) |
Feb 16, 2023 | 62.25 | 63.00 | 62.04 | 62.48 | 2,450,748 | -0.73(-1.15%) |
Feb 15, 2023 | 62.48 | 63.31 | 62.38 | 63.21 | 3,539,612 | +0.01(+0.02%) |
Feb 14, 2023 | 63.38 | 63.82 | 62.73 | 63.20 | 1,844,492 | -0.49(-0.78%) |
Feb 13, 2023 | 63.01 | 63.72 | 62.65 | 63.69 | 2,047,434 | +1.08(+1.72%) |
Feb 10, 2023 | 62.65 | 62.79 | 62.21 | 62.62 | 2,304,515 | -0.10(-0.15%) |
Feb 09, 2023 | 63.93 | 64.19 | 62.57 | 62.71 | 2,729,106 | -0.36(-0.57%) |
Feb 08, 2023 | 62.06 | 63.16 | 61.56 | 63.07 | 3,560,977 | +0.52(+0.84%) |
Feb 07, 2023 | 63.34 | 63.48 | 61.75 | 62.55 | 3,701,037 | -1.26(-1.98%) |
Feb 06, 2023 | 63.23 | 64.29 | 62.81 | 63.81 | 3,957,822 | +0.10(+0.15%) |
Feb 03, 2023 | 62.07 | 63.90 | 61.90 | 63.71 | 4,973,697 | +1.11(+1.78%) |
Feb 02, 2023 | 64.23 | 64.33 | 62.54 | 62.60 | 6,711,023 | -1.74(-2.70%) |
Feb 01, 2023 | 64.23 | 64.94 | 62.40 | 64.33 | 8,563,526 | -3.11(-4.61%) |
Jan 31, 2023 | 66.46 | 67.47 | 66.33 | 67.44 | 5,074,514 | +1.27(+1.92%) |
Jan 30, 2023 | 66.25 | 66.87 | 66.15 | 66.17 | 2,960,846 | -0.57(-0.86%) |
Jan 27, 2023 | 66.58 | 67.18 | 66.29 | 66.75 | 2,955,758 | +0.03(+0.04%) |
Jan 26, 2023 | 66.39 | 66.76 | 65.68 | 66.72 | 3,142,907 | +0.70(+1.06%) |
Jan 25, 2023 | 65.39 | 66.23 | 64.89 | 66.02 | 2,514,896 | +0.04(+0.06%) |
Jan 24, 2023 | 64.34 | 66.30 | 64.25 | 65.98 | 2,577,018 | +1.29(+1.99%) |
Jan 23, 2023 | 64.23 | 64.90 | 63.76 | 64.69 | 3,108,391 | +0.66(+1.03%) |
Jan 20, 2023 | 63.34 | 64.09 | 63.02 | 64.03 | 3,093,440 | +1.18(+1.88%) |
Jan 19, 2023 | 63.94 | 64.23 | 62.71 | 62.85 | 3,553,277 | -1.29(-2.01%) |
Jan 18, 2023 | 65.92 | 66.05 | 64.05 | 64.14 | 4,232,133 | -1.56(-2.38%) |
Jan 17, 2023 | 66.76 | 67.04 | 65.26 | 65.70 | 4,349,810 | -1.03(-1.54%) |
Jan 13, 2023 | 65.78 | 66.96 | 65.75 | 66.73 | 2,464,137 | +0.44(+0.66%) |
Jan 12, 2023 | 65.93 | 66.43 | 65.20 | 66.29 | 3,278,006 | +0.77(+1.17%) |
Jan 11, 2023 | 65.82 | 65.95 | 65.30 | 65.52 | 3,173,108 | +0.27(+0.42%) |
Jan 10, 2023 | 64.23 | 65.31 | 64.02 | 65.25 | 2,154,974 | +0.51(+0.79%) |
Jan 09, 2023 | 65.38 | 66.16 | 64.69 | 64.74 | 3,814,595 | -0.36(-0.55%) |
Jan 06, 2023 | 63.86 | 65.39 | 63.32 | 65.10 | 2,317,742 | +2.06(+3.26%) |
Jan 05, 2023 | 63.55 | 63.82 | 62.76 | 63.04 | 2,619,137 | -0.75(-1.17%) |
Jan 04, 2023 | 63.45 | 64.06 | 62.97 | 63.79 | 2,547,370 | +1.03(+1.64%) |
Jan 03, 2023 | 62.92 | 63.54 | 62.06 | 62.76 | 2,161,158 | +0.72(+1.16%) |
Dec 30, 2022 | 61.97 | 62.20 | 61.38 | 62.04 | 1,644,584 | -0.45(-0.71%) |
Dec 29, 2022 | 61.79 | 62.90 | 61.79 | 62.49 | 1,676,832 | +1.20(+1.96%) |
Dec 28, 2022 | 62.51 | 62.60 | 61.29 | 61.29 | 1,315,864 | -1.05(-1.68%) |
Dec 27, 2022 | 62.22 | 62.77 | 61.89 | 62.33 | 1,199,599 | +0.19(+0.31%) |
Dec 23, 2022 | 62.12 | 62.37 | 61.49 | 62.14 | 1,617,839 | -0.03(-0.05%) |
Dec 22, 2022 | 61.99 | 62.18 | 61.09 | 62.17 | 3,918,590 | -0.48(-0.76%) |
Dec 21, 2022 | 61.90 | 62.78 | 61.77 | 62.65 | 3,365,328 | +1.33(+2.17%) |
Dec 20, 2022 | 61.53 | 61.88 | 61.22 | 61.32 | 4,019,553 | -0.20(-0.33%) |
Dec 19, 2022 | 61.55 | 62.43 | 61.06 | 61.52 | 3,797,240 | +0.11(+0.17%) |
Dec 16, 2022 | 61.93 | 62.24 | 61.03 | 61.41 | 8,098,564 | -1.09(-1.74%) |
Dec 15, 2022 | 63.07 | 63.31 | 61.97 | 62.50 | 3,522,354 | -1.67(-2.60%) |
Dec 14, 2022 | 64.44 | 64.86 | 63.62 | 64.17 | 4,900,705 | -0.03(-0.05%) |
Dec 13, 2022 | 65.40 | 65.56 | 63.40 | 64.20 | 5,321,960 | +0.91(+1.43%) |
Dec 12, 2022 | 62.57 | 63.33 | 62.22 | 63.29 | 3,592,531 | -0.13(-0.20%) |
Dec 09, 2022 | 64.31 | 64.61 | 63.29 | 63.42 | 3,439,216 | -0.96(-1.50%) |
Dec 08, 2022 | 64.19 | 64.51 | 63.90 | 64.38 | 2,103,132 | +0.37(+0.57%) |
Dec 07, 2022 | 63.59 | 64.68 | 63.34 | 64.01 | 2,948,146 | +0.28(+0.44%) |
Dec 06, 2022 | 64.78 | 64.95 | 63.17 | 63.73 | 2,550,548 | -1.07(-1.65%) |
Dec 05, 2022 | 64.87 | 65.10 | 64.00 | 64.80 | 3,319,826 | -0.88(-1.34%) |
Dec 02, 2022 | 64.04 | 66.19 | 63.83 | 65.68 | 4,039,802 | +1.18(+1.82%) |