Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.80 | 61.53 | 60.48 | 61.35 | 6,928,742 | +0.33(+0.53%) |
Feb 27, 2023 | 60.48 | 61.35 | 60.19 | 61.03 | 3,578,870 | +0.42(+0.70%) |
Feb 24, 2023 | 60.10 | 60.75 | 59.40 | 60.60 | 2,961,509 | -0.31(-0.52%) |
Feb 23, 2023 | 61.05 | 61.48 | 59.98 | 60.92 | 4,130,699 | +0.06(+0.10%) |
Feb 22, 2023 | 59.20 | 60.92 | 58.54 | 60.86 | 5,166,571 | +1.85(+3.13%) |
Feb 21, 2023 | 60.80 | 61.09 | 58.97 | 59.01 | 3,458,615 | -1.72(-2.83%) |
Feb 17, 2023 | 61.32 | 61.86 | 60.44 | 60.73 | 4,108,847 | -0.92(-1.50%) |
Feb 16, 2023 | 60.65 | 62.00 | 60.59 | 61.65 | 2,317,579 | +0.63(+1.03%) |
Feb 15, 2023 | 60.54 | 61.18 | 60.47 | 61.03 | 2,620,509 | -0.07(-0.11%) |
Feb 14, 2023 | 60.96 | 61.69 | 60.54 | 61.09 | 2,790,284 | -0.29(-0.46%) |
Feb 13, 2023 | 62.95 | 63.11 | 61.22 | 61.38 | 3,933,008 | -1.96(-3.10%) |
Feb 10, 2023 | 61.76 | 63.84 | 61.76 | 63.34 | 5,023,225 | +1.84(+2.99%) |
Feb 09, 2023 | 62.38 | 62.68 | 61.17 | 61.51 | 4,335,717 | +0.71(+1.16%) |
Feb 08, 2023 | 59.43 | 60.95 | 59.38 | 60.80 | 4,204,605 | +1.15(+1.93%) |
Feb 07, 2023 | 59.51 | 59.88 | 58.79 | 59.65 | 4,187,522 | +0.01(+0.02%) |
Feb 06, 2023 | 60.17 | 60.33 | 59.19 | 59.64 | 4,350,860 | -0.79(-1.30%) |
Feb 03, 2023 | 60.03 | 60.81 | 60.03 | 60.43 | 4,772,960 | -0.49(-0.81%) |
Feb 02, 2023 | 61.25 | 61.88 | 59.99 | 60.92 | 9,330,018 | -2.44(-3.85%) |
Feb 01, 2023 | 62.89 | 64.07 | 62.78 | 63.35 | 4,205,120 | +0.03(+0.05%) |
Jan 31, 2023 | 61.52 | 63.34 | 61.39 | 63.32 | 3,864,661 | +1.89(+3.07%) |
Jan 30, 2023 | 62.17 | 62.84 | 61.10 | 61.44 | 2,920,328 | -1.28(-2.04%) |
Jan 27, 2023 | 61.70 | 62.97 | 61.59 | 62.72 | 3,804,934 | +0.69(+1.11%) |
Jan 26, 2023 | 62.39 | 62.53 | 61.48 | 62.03 | 3,792,714 | +0.00(+0.00%) |
Jan 25, 2023 | 60.81 | 62.05 | 60.35 | 62.03 | 2,188,086 | +0.61(+0.99%) |
Jan 24, 2023 | 61.00 | 61.46 | 60.13 | 61.42 | 2,207,949 | +0.60(+0.99%) |
Jan 23, 2023 | 61.23 | 61.38 | 60.49 | 60.82 | 2,803,379 | -0.45(-0.74%) |
Jan 20, 2023 | 61.31 | 61.89 | 60.57 | 61.27 | 2,616,696 | +0.14(+0.23%) |
Jan 19, 2023 | 60.54 | 61.27 | 60.09 | 61.13 | 3,140,568 | +0.70(+1.15%) |
Jan 18, 2023 | 61.84 | 61.96 | 60.34 | 60.44 | 2,668,094 | -1.17(-1.90%) |
Jan 17, 2023 | 61.68 | 62.44 | 61.56 | 61.60 | 3,219,766 | -0.02(-0.03%) |
Jan 13, 2023 | 61.48 | 61.91 | 60.79 | 61.62 | 2,103,058 | +0.14(+0.22%) |
Jan 12, 2023 | 61.02 | 61.75 | 60.63 | 61.49 | 2,939,878 | +0.49(+0.81%) |
Jan 11, 2023 | 61.72 | 61.85 | 60.57 | 61.00 | 2,857,597 | +0.32(+0.53%) |
Jan 10, 2023 | 60.35 | 60.71 | 59.43 | 60.67 | 1,767,198 | +0.63(+1.05%) |
Jan 09, 2023 | 60.13 | 60.87 | 59.69 | 60.04 | 2,282,693 | +0.10(+0.16%) |
Jan 06, 2023 | 58.73 | 60.07 | 58.55 | 59.94 | 2,917,948 | +1.94(+3.34%) |
Jan 05, 2023 | 58.20 | 58.65 | 57.87 | 58.01 | 3,373,607 | -0.64(-1.09%) |
Jan 04, 2023 | 58.22 | 58.76 | 57.69 | 58.65 | 3,488,852 | +0.75(+1.29%) |
Jan 03, 2023 | 57.70 | 58.09 | 57.28 | 57.90 | 2,392,902 | +0.15(+0.26%) |
Dec 30, 2022 | 57.73 | 58.14 | 57.31 | 57.75 | 1,891,285 | -0.20(-0.34%) |
Dec 29, 2022 | 57.71 | 58.58 | 57.71 | 57.95 | 1,575,674 | +0.34(+0.60%) |
Dec 28, 2022 | 58.72 | 58.88 | 57.46 | 57.61 | 1,686,292 | -1.11(-1.89%) |
Dec 27, 2022 | 58.59 | 58.98 | 58.22 | 58.72 | 1,713,799 | +0.37(+0.64%) |
Dec 23, 2022 | 57.88 | 58.59 | 57.79 | 58.34 | 1,156,585 | +0.47(+0.81%) |
Dec 22, 2022 | 58.20 | 58.21 | 56.95 | 57.87 | 2,346,696 | -0.48(-0.83%) |
Dec 21, 2022 | 58.06 | 58.85 | 57.40 | 58.35 | 2,472,143 | +0.49(+0.85%) |
Dec 20, 2022 | 57.53 | 58.37 | 57.29 | 57.86 | 2,692,288 | +0.58(+1.01%) |
Dec 19, 2022 | 58.98 | 59.24 | 57.00 | 57.28 | 3,436,595 | -1.45(-2.48%) |
Dec 16, 2022 | 58.70 | 59.03 | 57.97 | 58.74 | 9,908,297 | -0.44(-0.75%) |
Dec 15, 2022 | 59.92 | 60.29 | 58.87 | 59.18 | 3,992,387 | -1.44(-2.38%) |
Dec 14, 2022 | 61.63 | 61.92 | 60.33 | 60.62 | 3,008,988 | -0.92(-1.50%) |
Dec 13, 2022 | 62.12 | 62.51 | 61.28 | 61.55 | 2,427,029 | +0.34(+0.56%) |
Dec 12, 2022 | 61.90 | 62.17 | 60.54 | 61.20 | 3,701,872 | -0.69(-1.11%) |
Dec 09, 2022 | 62.42 | 62.88 | 61.54 | 61.89 | 2,115,734 | -0.74(-1.18%) |
Dec 08, 2022 | 63.18 | 63.49 | 62.38 | 62.63 | 1,925,917 | -0.02(-0.03%) |
Dec 07, 2022 | 62.56 | 63.21 | 62.10 | 62.65 | 2,796,466 | +0.10(+0.16%) |
Dec 06, 2022 | 63.37 | 64.26 | 62.07 | 62.55 | 2,721,600 | -0.69(-1.09%) |
Dec 05, 2022 | 65.79 | 65.94 | 62.91 | 63.24 | 2,618,943 | -2.90(-4.38%) |
Dec 02, 2022 | 64.82 | 66.37 | 64.68 | 66.13 | 1,898,288 | +1.04(+1.60%) |