Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.05 | 59.62 | 58.86 | 59.35 | 6,484,594 | +0.45(+0.76%) |
Feb 27, 2023 | 58.83 | 59.30 | 58.57 | 58.90 | 3,698,116 | +0.47(+0.80%) |
Feb 24, 2023 | 58.12 | 58.61 | 57.76 | 58.43 | 4,224,139 | -0.14(-0.23%) |
Feb 23, 2023 | 59.24 | 59.60 | 58.09 | 58.57 | 4,129,468 | -0.34(-0.58%) |
Feb 22, 2023 | 57.60 | 59.10 | 57.45 | 58.91 | 5,982,903 | +0.91(+1.57%) |
Feb 21, 2023 | 58.88 | 59.14 | 57.59 | 58.00 | 5,002,887 | -1.07(-1.81%) |
Feb 17, 2023 | 60.09 | 60.36 | 58.75 | 59.07 | 5,907,316 | -1.30(-2.16%) |
Feb 16, 2023 | 59.83 | 61.25 | 59.46 | 60.37 | 5,214,623 | +0.32(+0.53%) |
Feb 15, 2023 | 59.48 | 60.12 | 59.17 | 60.05 | 4,264,449 | +0.30(+0.50%) |
Feb 14, 2023 | 59.89 | 60.19 | 59.28 | 59.75 | 3,867,766 | -0.43(-0.71%) |
Feb 13, 2023 | 59.58 | 60.28 | 59.45 | 60.17 | 3,951,603 | +0.62(+1.04%) |
Feb 10, 2023 | 59.05 | 59.61 | 59.00 | 59.55 | 3,188,851 | +0.44(+0.74%) |
Feb 09, 2023 | 59.67 | 59.92 | 58.92 | 59.11 | 3,858,951 | -0.10(-0.16%) |
Feb 08, 2023 | 58.49 | 59.72 | 58.25 | 59.21 | 6,204,790 | +0.35(+0.59%) |
Feb 07, 2023 | 57.84 | 59.11 | 57.78 | 58.86 | 3,495,024 | +0.63(+1.08%) |
Feb 06, 2023 | 56.77 | 58.27 | 56.62 | 58.23 | 4,010,540 | +1.18(+2.06%) |
Feb 03, 2023 | 57.29 | 57.57 | 56.49 | 57.06 | 6,936,152 | -0.27(-0.47%) |
Feb 02, 2023 | 59.25 | 59.34 | 56.76 | 57.33 | 11,308,078 | -2.14(-3.59%) |
Feb 01, 2023 | 60.75 | 60.95 | 59.08 | 59.46 | 6,560,631 | -1.93(-3.15%) |
Jan 31, 2023 | 60.68 | 61.45 | 59.98 | 61.40 | 4,470,896 | +0.05(+0.08%) |
Jan 30, 2023 | 61.25 | 61.65 | 61.18 | 61.35 | 2,142,498 | -0.16(-0.25%) |
Jan 27, 2023 | 61.65 | 62.06 | 61.37 | 61.50 | 2,362,311 | -0.63(-1.02%) |
Jan 26, 2023 | 62.06 | 62.20 | 61.53 | 62.13 | 3,434,219 | +0.47(+0.76%) |
Jan 25, 2023 | 60.79 | 61.84 | 60.64 | 61.67 | 5,730,247 | +0.33(+0.54%) |
Jan 24, 2023 | 61.57 | 61.58 | 60.26 | 61.34 | 5,019,551 | +0.06(+0.10%) |
Jan 23, 2023 | 60.63 | 61.32 | 60.48 | 61.28 | 2,424,423 | +0.61(+1.01%) |
Jan 20, 2023 | 59.97 | 60.68 | 59.01 | 60.67 | 3,442,450 | +0.73(+1.22%) |
Jan 19, 2023 | 60.11 | 60.45 | 59.63 | 59.94 | 4,567,051 | -0.48(-0.79%) |
Jan 18, 2023 | 61.86 | 62.18 | 60.34 | 60.42 | 3,671,145 | -1.52(-2.46%) |
Jan 17, 2023 | 62.21 | 62.52 | 61.78 | 61.94 | 3,877,155 | -0.61(-0.98%) |
Jan 13, 2023 | 61.34 | 62.62 | 61.11 | 62.55 | 2,439,875 | +0.71(+1.15%) |
Jan 12, 2023 | 61.96 | 62.37 | 61.66 | 61.84 | 5,160,810 | +0.21(+0.35%) |
Jan 11, 2023 | 61.59 | 61.95 | 61.43 | 61.63 | 5,570,096 | +0.01(+0.02%) |
Jan 10, 2023 | 61.93 | 62.13 | 61.38 | 61.62 | 6,235,581 | -0.41(-0.66%) |
Jan 09, 2023 | 62.89 | 63.00 | 61.93 | 62.03 | 3,103,481 | -0.66(-1.05%) |
Jan 06, 2023 | 62.24 | 62.73 | 61.92 | 62.69 | 2,979,268 | +1.01(+1.64%) |
Jan 05, 2023 | 62.08 | 62.23 | 61.18 | 61.68 | 4,121,186 | -0.34(-0.55%) |
Jan 04, 2023 | 61.67 | 62.70 | 61.36 | 62.02 | 3,874,996 | +0.90(+1.48%) |
Jan 03, 2023 | 61.62 | 62.03 | 60.81 | 61.12 | 3,463,452 | -0.30(-0.49%) |
Dec 30, 2022 | 61.44 | 61.63 | 61.12 | 61.42 | 2,421,424 | -0.38(-0.61%) |
Dec 29, 2022 | 61.38 | 61.92 | 61.10 | 61.80 | 1,846,643 | +0.72(+1.18%) |
Dec 28, 2022 | 61.65 | 61.80 | 61.05 | 61.08 | 2,845,828 | -0.43(-0.69%) |
Dec 27, 2022 | 61.56 | 61.62 | 61.16 | 61.50 | 2,398,999 | +0.17(+0.27%) |
Dec 23, 2022 | 60.58 | 61.38 | 60.32 | 61.34 | 2,413,808 | +0.74(+1.22%) |
Dec 22, 2022 | 61.33 | 61.45 | 59.75 | 60.60 | 3,826,157 | -0.90(-1.47%) |
Dec 21, 2022 | 61.65 | 62.05 | 61.42 | 61.50 | 3,467,465 | +0.51(+0.84%) |
Dec 20, 2022 | 60.08 | 61.42 | 59.52 | 60.99 | 4,339,176 | +1.29(+2.16%) |
Dec 19, 2022 | 60.78 | 61.28 | 59.52 | 59.70 | 6,957,975 | -1.07(-1.76%) |
Dec 16, 2022 | 59.91 | 60.95 | 59.62 | 60.77 | 13,466,675 | +0.35(+0.58%) |
Dec 15, 2022 | 60.00 | 60.59 | 59.69 | 60.42 | 8,249,898 | -0.44(-0.72%) |
Dec 14, 2022 | 61.59 | 62.24 | 60.56 | 60.85 | 6,227,797 | -0.56(-0.92%) |
Dec 13, 2022 | 62.44 | 62.61 | 61.15 | 61.42 | 5,727,096 | +0.05(+0.08%) |
Dec 12, 2022 | 60.55 | 61.45 | 60.20 | 61.37 | 4,952,957 | +0.97(+1.60%) |
Dec 09, 2022 | 59.95 | 60.81 | 59.49 | 60.40 | 5,444,839 | +0.24(+0.40%) |
Dec 08, 2022 | 60.34 | 60.39 | 59.66 | 60.16 | 6,172,009 | +0.22(+0.37%) |
Dec 07, 2022 | 59.42 | 60.62 | 59.08 | 59.94 | 5,860,593 | +0.33(+0.55%) |
Dec 06, 2022 | 59.53 | 59.66 | 58.99 | 59.61 | 3,742,307 | +0.15(+0.26%) |
Dec 05, 2022 | 60.23 | 60.53 | 59.06 | 59.45 | 5,234,935 | -1.18(-1.94%) |
Dec 02, 2022 | 60.44 | 60.93 | 60.27 | 60.63 | 4,576,339 | -0.34(-0.55%) |