Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.62 | 59.07 | 58.19 | 58.97 | 1,110,441 | +0.54(+0.92%) |
Feb 27, 2023 | 58.90 | 59.15 | 58.29 | 58.43 | 311,076 | -0.05(-0.08%) |
Feb 24, 2023 | 58.49 | 58.72 | 57.91 | 58.48 | 303,431 | -0.48(-0.81%) |
Feb 23, 2023 | 58.64 | 59.13 | 58.39 | 58.96 | 366,520 | +0.41(+0.70%) |
Feb 22, 2023 | 58.73 | 59.08 | 58.52 | 58.55 | 388,202 | -0.11(-0.18%) |
Feb 21, 2023 | 59.54 | 59.61 | 58.38 | 58.66 | 361,178 | -1.44(-2.39%) |
Feb 17, 2023 | 60.37 | 60.70 | 59.56 | 60.09 | 545,324 | -0.55(-0.90%) |
Feb 16, 2023 | 60.38 | 60.81 | 60.12 | 60.64 | 384,569 | -0.23(-0.37%) |
Feb 15, 2023 | 60.70 | 61.10 | 60.44 | 60.87 | 251,512 | -0.28(-0.46%) |
Feb 14, 2023 | 61.82 | 61.94 | 60.83 | 61.15 | 251,206 | -0.57(-0.92%) |
Feb 13, 2023 | 61.23 | 61.78 | 60.93 | 61.72 | 358,333 | +0.62(+1.01%) |
Feb 10, 2023 | 60.86 | 61.24 | 60.50 | 61.10 | 512,921 | -0.23(-0.37%) |
Feb 09, 2023 | 61.98 | 62.42 | 61.17 | 61.33 | 498,860 | -0.75(-1.21%) |
Feb 08, 2023 | 62.09 | 62.62 | 60.23 | 62.08 | 341,894 | -0.31(-0.50%) |
Feb 07, 2023 | 61.29 | 62.58 | 61.29 | 62.39 | 424,595 | +0.58(+0.93%) |
Feb 06, 2023 | 62.06 | 62.59 | 61.81 | 61.82 | 342,806 | -0.79(-1.27%) |
Feb 03, 2023 | 62.62 | 63.31 | 59.89 | 62.61 | 405,453 | -0.27(-0.44%) |
Feb 02, 2023 | 62.34 | 63.17 | 61.03 | 62.88 | 521,938 | +0.57(+0.91%) |
Feb 01, 2023 | 61.02 | 62.61 | 60.70 | 62.32 | 520,849 | +1.21(+1.99%) |
Jan 31, 2023 | 60.33 | 61.16 | 59.98 | 61.10 | 1,895,626 | +0.69(+1.15%) |
Jan 30, 2023 | 60.45 | 61.25 | 60.26 | 60.41 | 522,081 | -0.35(-0.58%) |
Jan 27, 2023 | 60.60 | 61.07 | 60.10 | 60.76 | 484,204 | +0.17(+0.27%) |
Jan 26, 2023 | 61.74 | 61.97 | 58.88 | 60.59 | 730,483 | -1.11(-1.79%) |
Jan 25, 2023 | 60.49 | 61.83 | 60.35 | 61.70 | 698,839 | +0.46(+0.75%) |
Jan 24, 2023 | 61.48 | 62.00 | 59.47 | 61.24 | 572,002 | -0.19(-0.30%) |
Jan 23, 2023 | 60.29 | 61.77 | 60.29 | 61.42 | 442,235 | +0.68(+1.11%) |
Jan 20, 2023 | 59.63 | 60.79 | 59.27 | 60.75 | 442,169 | +1.22(+2.06%) |
Jan 19, 2023 | 59.81 | 59.97 | 59.13 | 59.53 | 439,359 | -0.82(-1.36%) |
Jan 18, 2023 | 60.54 | 60.89 | 59.71 | 60.35 | 485,927 | -0.20(-0.32%) |
Jan 17, 2023 | 60.47 | 60.96 | 60.08 | 60.54 | 477,848 | -0.21(-0.34%) |
Jan 13, 2023 | 59.59 | 60.77 | 59.59 | 60.75 | 329,501 | +0.50(+0.83%) |
Jan 12, 2023 | 60.15 | 60.82 | 59.80 | 60.25 | 350,120 | +0.22(+0.36%) |
Jan 11, 2023 | 59.92 | 60.21 | 59.81 | 60.04 | 412,594 | +0.34(+0.57%) |
Jan 10, 2023 | 59.70 | 60.00 | 59.40 | 59.69 | 441,323 | -0.27(-0.46%) |
Jan 09, 2023 | 59.93 | 61.08 | 59.93 | 59.97 | 418,266 | +0.11(+0.18%) |
Jan 06, 2023 | 58.47 | 59.94 | 58.04 | 59.86 | 403,215 | +2.12(+3.68%) |
Jan 05, 2023 | 58.16 | 58.64 | 57.60 | 57.74 | 277,844 | -0.87(-1.49%) |
Jan 04, 2023 | 58.14 | 58.93 | 57.85 | 58.61 | 450,941 | +0.78(+1.35%) |
Jan 03, 2023 | 57.60 | 57.99 | 57.21 | 57.82 | 393,663 | +0.76(+1.34%) |
Dec 30, 2022 | 57.23 | 57.23 | 56.39 | 57.06 | 374,477 | -0.45(-0.78%) |
Dec 29, 2022 | 56.83 | 57.75 | 56.55 | 57.51 | 271,930 | +1.05(+1.85%) |
Dec 28, 2022 | 57.16 | 57.25 | 56.41 | 56.46 | 368,635 | -0.45(-0.79%) |
Dec 27, 2022 | 57.09 | 57.17 | 56.57 | 56.91 | 343,318 | +0.08(+0.14%) |
Dec 23, 2022 | 56.84 | 57.22 | 55.83 | 56.83 | 403,275 | -0.12(-0.21%) |
Dec 22, 2022 | 57.53 | 57.53 | 56.17 | 56.95 | 447,330 | -0.97(-1.67%) |
Dec 21, 2022 | 57.26 | 58.22 | 57.18 | 57.92 | 637,839 | +1.36(+2.41%) |
Dec 20, 2022 | 56.51 | 57.16 | 56.18 | 56.56 | 444,655 | -0.06(-0.10%) |
Dec 19, 2022 | 57.14 | 58.03 | 55.51 | 56.62 | 442,078 | -0.40(-0.70%) |
Dec 16, 2022 | 56.64 | 57.23 | 56.37 | 57.02 | 1,657,674 | -0.24(-0.43%) |
Dec 15, 2022 | 58.44 | 58.63 | 57.12 | 57.27 | 583,651 | -1.79(-3.03%) |
Dec 14, 2022 | 59.65 | 60.17 | 58.54 | 59.05 | 687,844 | -0.53(-0.90%) |
Dec 13, 2022 | 60.53 | 61.16 | 58.59 | 59.59 | 513,830 | +0.28(+0.48%) |
Dec 12, 2022 | 59.02 | 59.51 | 58.74 | 59.31 | 308,407 | +0.36(+0.61%) |
Dec 09, 2022 | 59.00 | 59.22 | 58.84 | 58.95 | 459,519 | -0.03(-0.05%) |
Dec 08, 2022 | 59.39 | 59.55 | 58.74 | 58.98 | 386,794 | +0.16(+0.26%) |
Dec 07, 2022 | 59.94 | 60.05 | 58.68 | 58.82 | 650,877 | -1.20(-1.99%) |
Dec 06, 2022 | 60.18 | 60.35 | 59.74 | 60.02 | 569,280 | -0.04(-0.06%) |
Dec 05, 2022 | 61.12 | 61.12 | 59.80 | 60.05 | 298,653 | -1.31(-2.14%) |
Dec 02, 2022 | 60.62 | 61.62 | 59.78 | 61.37 | 378,401 | +0.01(+0.02%) |