Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 61.48 | 61.55 | 61.44 | 61.44 | 1,876,254 | +0.00(+0.00%) |
Feb 27, 2023 | 61.46 | 61.52 | 61.43 | 61.44 | 1,527,073 | +0.00(+0.00%) |
Feb 24, 2023 | 61.46 | 61.49 | 61.41 | 61.44 | 2,591,977 | -0.04(-0.06%) |
Feb 23, 2023 | 61.50 | 61.51 | 61.44 | 61.48 | 1,459,898 | +0.01(+0.02%) |
Feb 22, 2023 | 61.45 | 61.52 | 61.42 | 61.47 | 1,484,213 | +0.04(+0.06%) |
Feb 21, 2023 | 61.44 | 61.48 | 61.42 | 61.43 | 751,291 | -0.01(-0.02%) |
Feb 17, 2023 | 61.50 | 61.50 | 61.43 | 61.44 | 675,766 | +0.01(+0.02%) |
Feb 16, 2023 | 61.44 | 61.54 | 61.39 | 61.43 | 1,156,966 | -0.04(-0.06%) |
Feb 15, 2023 | 61.45 | 61.48 | 61.43 | 61.47 | 637,820 | +0.01(+0.02%) |
Feb 14, 2023 | 61.40 | 61.49 | 61.32 | 61.46 | 884,316 | +0.06(+0.10%) |
Feb 13, 2023 | 61.31 | 61.49 | 61.31 | 61.40 | 807,482 | +0.20(+0.33%) |
Feb 10, 2023 | 61.19 | 61.23 | 61.16 | 61.20 | 1,195,140 | +0.01(+0.02%) |
Feb 09, 2023 | 61.21 | 61.21 | 61.18 | 61.19 | 595,555 | +0.00(+0.00%) |
Feb 08, 2023 | 61.16 | 61.21 | 61.16 | 61.19 | 680,992 | +0.00(+0.00%) |
Feb 07, 2023 | 61.15 | 61.21 | 61.13 | 61.19 | 868,073 | +0.02(+0.03%) |
Feb 06, 2023 | 61.12 | 61.21 | 61.10 | 61.17 | 1,291,490 | +0.03(+0.05%) |
Feb 03, 2023 | 61.20 | 61.21 | 61.11 | 61.14 | 1,109,166 | -0.03(-0.05%) |
Feb 02, 2023 | 61.20 | 61.27 | 61.08 | 61.17 | 2,831,076 | +0.28(+0.46%) |
Feb 01, 2023 | 60.91 | 60.95 | 60.87 | 60.89 | 1,275,027 | -0.09(-0.15%) |
Jan 31, 2023 | 60.96 | 61.00 | 60.87 | 60.98 | 917,418 | +0.04(+0.07%) |
Jan 30, 2023 | 60.92 | 60.99 | 60.92 | 60.94 | 300,421 | -0.04(-0.07%) |
Jan 27, 2023 | 60.96 | 61.01 | 60.94 | 60.98 | 293,925 | -0.03(-0.05%) |
Jan 26, 2023 | 60.94 | 61.01 | 60.91 | 61.01 | 301,112 | +0.09(+0.15%) |
Jan 25, 2023 | 60.86 | 61.00 | 60.85 | 60.92 | 705,611 | +0.01(+0.02%) |
Jan 24, 2023 | 60.84 | 60.95 | 60.77 | 60.91 | 697,322 | +0.00(+0.00%) |
Jan 23, 2023 | 60.85 | 60.95 | 60.74 | 60.91 | 750,630 | +0.04(+0.07%) |
Jan 20, 2023 | 60.30 | 60.93 | 60.19 | 60.87 | 1,881,091 | +0.81(+1.35%) |
Jan 19, 2023 | 59.96 | 60.17 | 59.96 | 60.06 | 593,704 | +0.00(+0.00%) |
Jan 18, 2023 | 60.08 | 60.14 | 60.00 | 60.06 | 592,083 | +0.04(+0.07%) |
Jan 17, 2023 | 60.02 | 60.09 | 59.92 | 60.02 | 631,889 | +0.00(+0.00%) |
Jan 13, 2023 | 59.95 | 60.18 | 59.94 | 60.02 | 1,009,649 | +0.03(+0.05%) |
Jan 12, 2023 | 60.02 | 60.05 | 59.90 | 59.99 | 804,238 | +0.06(+0.10%) |
Jan 11, 2023 | 59.85 | 60.04 | 59.81 | 59.93 | 653,010 | +0.12(+0.20%) |
Jan 10, 2023 | 59.74 | 59.89 | 59.73 | 59.81 | 548,090 | +0.07(+0.12%) |
Jan 09, 2023 | 59.78 | 59.85 | 59.72 | 59.74 | 619,994 | -0.02(-0.03%) |
Jan 06, 2023 | 59.83 | 60.03 | 59.66 | 59.76 | 281,248 | +0.05(+0.08%) |
Jan 05, 2023 | 59.71 | 59.94 | 59.71 | 59.71 | 677,842 | -0.03(-0.05%) |
Jan 04, 2023 | 59.71 | 59.76 | 59.58 | 59.74 | 526,603 | +0.15(+0.25%) |
Jan 03, 2023 | 59.79 | 59.81 | 59.49 | 59.59 | 473,178 | -0.07(-0.12%) |
Dec 30, 2022 | 59.61 | 59.82 | 59.53 | 59.66 | 683,032 | +0.03(+0.05%) |
Dec 29, 2022 | 59.67 | 59.94 | 59.58 | 59.63 | 406,944 | -0.05(-0.08%) |
Dec 28, 2022 | 59.56 | 59.74 | 59.51 | 59.68 | 236,872 | +0.17(+0.29%) |
Dec 27, 2022 | 59.73 | 59.85 | 59.41 | 59.51 | 247,886 | -0.01(-0.02%) |
Dec 23, 2022 | 59.44 | 59.60 | 59.33 | 59.52 | 261,297 | -0.08(-0.13%) |
Dec 22, 2022 | 59.23 | 59.63 | 59.16 | 59.60 | 502,544 | +0.07(+0.12%) |
Dec 21, 2022 | 59.18 | 59.53 | 59.15 | 59.53 | 245,398 | +0.40(+0.68%) |
Dec 20, 2022 | 59.25 | 59.40 | 59.09 | 59.13 | 741,407 | -0.04(-0.07%) |
Dec 19, 2022 | 59.11 | 59.36 | 59.06 | 59.17 | 365,575 | +0.08(+0.14%) |
Dec 16, 2022 | 59.41 | 59.48 | 59.05 | 59.09 | 971,553 | -0.18(-0.30%) |
Dec 15, 2022 | 59.42 | 59.57 | 59.23 | 59.27 | 1,144,506 | -0.20(-0.34%) |
Dec 14, 2022 | 59.48 | 59.65 | 59.40 | 59.47 | 2,059,734 | -0.01(-0.02%) |
Dec 13, 2022 | 59.60 | 59.65 | 59.24 | 59.48 | 1,120,134 | +0.16(+0.27%) |
Dec 12, 2022 | 59.13 | 59.43 | 59.13 | 59.32 | 853,782 | +0.24(+0.41%) |
Dec 09, 2022 | 59.16 | 59.27 | 58.99 | 59.08 | 556,630 | -0.14(-0.24%) |
Dec 08, 2022 | 59.16 | 59.32 | 59.06 | 59.22 | 780,071 | -0.06(-0.10%) |
Dec 07, 2022 | 59.25 | 59.51 | 59.18 | 59.28 | 808,661 | +0.05(+0.08%) |
Dec 06, 2022 | 58.92 | 59.27 | 58.77 | 59.23 | 934,409 | +0.24(+0.41%) |
Dec 05, 2022 | 58.69 | 58.99 | 58.61 | 58.99 | 822,543 | +0.26(+0.44%) |
Dec 02, 2022 | 58.33 | 58.93 | 58.33 | 58.74 | 595,210 | -0.04(-0.07%) |