Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.96 | 59.96 | 59.47 | 59.50 | 340,277 | -0.43(-0.72%) |
Feb 27, 2023 | 60.12 | 60.39 | 59.84 | 59.93 | 119,593 | +0.28(+0.47%) |
Feb 24, 2023 | 58.92 | 59.67 | 58.80 | 59.65 | 108,363 | -0.22(-0.37%) |
Feb 23, 2023 | 60.07 | 60.23 | 59.36 | 59.87 | 205,632 | +0.03(+0.05%) |
Feb 22, 2023 | 59.92 | 60.22 | 59.65 | 59.84 | 288,792 | -0.22(-0.37%) |
Feb 21, 2023 | 60.68 | 60.84 | 60.04 | 60.06 | 207,283 | -1.09(-1.78%) |
Feb 17, 2023 | 60.95 | 61.31 | 60.75 | 61.15 | 114,997 | -0.34(-0.55%) |
Feb 16, 2023 | 61.37 | 61.92 | 61.28 | 61.49 | 116,613 | -0.62(-1.00%) |
Feb 15, 2023 | 61.51 | 62.18 | 61.51 | 62.11 | 375,951 | -0.27(-0.43%) |
Feb 14, 2023 | 62.07 | 62.70 | 61.77 | 62.38 | 522,316 | +0.03(+0.05%) |
Feb 13, 2023 | 61.94 | 62.48 | 61.93 | 62.35 | 421,108 | +0.32(+0.52%) |
Feb 10, 2023 | 61.54 | 62.07 | 61.50 | 62.03 | 295,773 | +0.65(+1.06%) |
Feb 09, 2023 | 62.27 | 62.38 | 61.17 | 61.38 | 2,900,270 | -0.22(-0.36%) |
Feb 08, 2023 | 61.79 | 62.03 | 61.43 | 61.60 | 274,013 | -0.30(-0.48%) |
Feb 07, 2023 | 61.25 | 62.21 | 61.11 | 61.90 | 1,935,883 | +0.42(+0.68%) |
Feb 06, 2023 | 61.70 | 61.70 | 61.17 | 61.48 | 73,187 | -0.62(-1.00%) |
Feb 03, 2023 | 61.71 | 62.47 | 61.71 | 62.10 | 84,715 | -0.25(-0.40%) |
Feb 02, 2023 | 62.86 | 62.86 | 62.07 | 62.35 | 123,030 | -0.14(-0.22%) |
Feb 01, 2023 | 62.32 | 62.71 | 61.62 | 62.49 | 101,536 | -0.12(-0.19%) |
Jan 31, 2023 | 61.42 | 62.61 | 61.42 | 62.61 | 113,518 | +1.05(+1.71%) |
Jan 30, 2023 | 61.95 | 62.22 | 61.50 | 61.56 | 89,464 | -0.64(-1.03%) |
Jan 27, 2023 | 61.94 | 62.45 | 61.91 | 62.20 | 73,006 | +0.02(+0.03%) |
Jan 26, 2023 | 62.05 | 62.19 | 61.59 | 62.18 | 179,439 | +0.62(+1.01%) |
Jan 25, 2023 | 61.32 | 61.66 | 60.90 | 61.56 | 363,986 | -0.10(-0.16%) |
Jan 24, 2023 | 61.31 | 61.76 | 61.14 | 61.66 | 187,517 | +0.00(+0.00%) |
Jan 23, 2023 | 61.11 | 61.69 | 61.04 | 61.66 | 168,232 | +0.37(+0.60%) |
Jan 20, 2023 | 60.31 | 61.29 | 60.11 | 61.29 | 102,104 | +0.94(+1.56%) |
Jan 19, 2023 | 60.34 | 60.61 | 59.99 | 60.35 | 148,178 | +0.01(+0.02%) |
Jan 18, 2023 | 61.34 | 61.63 | 60.30 | 60.34 | 86,168 | -0.80(-1.31%) |
Jan 17, 2023 | 60.91 | 61.15 | 60.85 | 61.14 | 169,266 | +0.38(+0.63%) |
Jan 13, 2023 | 59.97 | 60.78 | 59.91 | 60.76 | 69,318 | +0.33(+0.55%) |
Jan 12, 2023 | 60.01 | 60.51 | 59.48 | 60.43 | 82,219 | +0.85(+1.43%) |
Jan 11, 2023 | 59.59 | 59.65 | 59.24 | 59.58 | 142,831 | +0.35(+0.59%) |
Jan 10, 2023 | 59.17 | 59.37 | 58.83 | 59.23 | 321,239 | -0.19(-0.32%) |
Jan 09, 2023 | 59.33 | 59.85 | 59.27 | 59.42 | 129,344 | +0.45(+0.76%) |
Jan 06, 2023 | 58.02 | 59.04 | 57.81 | 58.97 | 76,408 | +1.49(+2.59%) |
Jan 05, 2023 | 57.60 | 57.74 | 57.21 | 57.48 | 135,008 | -0.63(-1.08%) |
Jan 04, 2023 | 57.67 | 58.31 | 57.44 | 58.11 | 402,986 | +1.22(+2.14%) |
Jan 03, 2023 | 57.15 | 57.76 | 56.73 | 56.89 | 190,432 | -0.40(-0.70%) |
Dec 30, 2022 | 57.19 | 57.61 | 57.01 | 57.29 | 156,917 | -0.35(-0.61%) |
Dec 29, 2022 | 57.22 | 57.68 | 57.02 | 57.64 | 155,952 | +0.85(+1.50%) |
Dec 28, 2022 | 57.60 | 57.80 | 56.66 | 56.79 | 153,386 | -0.99(-1.71%) |
Dec 27, 2022 | 57.60 | 57.94 | 57.20 | 57.78 | 106,742 | +0.53(+0.93%) |
Dec 23, 2022 | 56.74 | 57.41 | 56.64 | 57.25 | 125,704 | +0.50(+0.88%) |
Dec 22, 2022 | 56.99 | 57.00 | 56.03 | 56.75 | 97,854 | -0.72(-1.25%) |
Dec 21, 2022 | 57.02 | 57.76 | 57.02 | 57.47 | 133,010 | +0.82(+1.45%) |
Dec 20, 2022 | 56.10 | 56.91 | 56.10 | 56.65 | 163,680 | -0.06(-0.11%) |
Dec 19, 2022 | 57.35 | 57.59 | 56.51 | 56.71 | 110,598 | -0.54(-0.94%) |
Dec 16, 2022 | 57.17 | 57.52 | 56.93 | 57.25 | 166,043 | -0.48(-0.83%) |
Dec 15, 2022 | 58.21 | 58.42 | 57.46 | 57.73 | 216,352 | -1.23(-2.09%) |
Dec 14, 2022 | 59.35 | 59.65 | 58.77 | 58.96 | 132,765 | -0.47(-0.79%) |
Dec 13, 2022 | 60.14 | 60.48 | 59.30 | 59.43 | 135,067 | +0.16(+0.27%) |
Dec 12, 2022 | 58.80 | 59.27 | 57.91 | 59.27 | 94,279 | +0.39(+0.66%) |
Dec 09, 2022 | 58.99 | 59.48 | 58.87 | 58.88 | 158,223 | -0.30(-0.51%) |
Dec 08, 2022 | 59.33 | 59.60 | 59.15 | 59.18 | 110,456 | +0.22(+0.37%) |
Dec 07, 2022 | 58.89 | 59.52 | 58.89 | 58.96 | 511,667 | -0.07(-0.12%) |
Dec 06, 2022 | 59.80 | 60.03 | 58.84 | 59.03 | 153,990 | -0.88(-1.47%) |
Dec 05, 2022 | 61.25 | 61.40 | 59.84 | 59.91 | 119,003 | -1.29(-2.11%) |
Dec 02, 2022 | 60.90 | 61.53 | 60.90 | 61.20 | 77,259 | -0.41(-0.67%) |