Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.13 | 60.24 | 59.71 | 59.74 | 1,854,558 | -0.52(-0.87%) |
Feb 27, 2023 | 60.67 | 60.92 | 60.11 | 60.26 | 1,901,332 | -0.15(-0.24%) |
Feb 24, 2023 | 60.32 | 60.56 | 60.04 | 60.41 | 1,830,725 | -0.25(-0.42%) |
Feb 23, 2023 | 60.83 | 61.01 | 60.34 | 60.66 | 1,613,660 | -0.03(-0.05%) |
Feb 22, 2023 | 60.93 | 61.13 | 60.56 | 60.69 | 1,730,139 | -0.14(-0.22%) |
Feb 21, 2023 | 61.22 | 61.37 | 60.74 | 60.82 | 2,183,989 | -0.64(-1.04%) |
Feb 17, 2023 | 60.73 | 61.59 | 60.72 | 61.46 | 1,926,929 | +0.70(+1.15%) |
Feb 16, 2023 | 60.64 | 61.11 | 60.32 | 60.77 | 1,536,602 | -0.37(-0.60%) |
Feb 15, 2023 | 60.75 | 61.15 | 60.67 | 61.14 | 1,535,303 | +0.16(+0.27%) |
Feb 14, 2023 | 61.46 | 61.61 | 60.79 | 60.97 | 2,441,936 | -0.60(-0.98%) |
Feb 13, 2023 | 61.11 | 61.60 | 61.11 | 61.57 | 2,317,032 | +0.45(+0.73%) |
Feb 10, 2023 | 60.44 | 61.16 | 60.38 | 61.13 | 1,885,348 | +0.74(+1.22%) |
Feb 09, 2023 | 61.14 | 61.35 | 60.30 | 60.39 | 1,564,914 | -0.56(-0.92%) |
Feb 08, 2023 | 61.15 | 61.25 | 60.86 | 60.95 | 2,363,753 | -0.50(-0.82%) |
Feb 07, 2023 | 61.15 | 61.59 | 60.70 | 61.45 | 2,154,346 | +0.03(+0.05%) |
Feb 06, 2023 | 61.03 | 61.45 | 61.02 | 61.43 | 2,151,667 | +0.26(+0.43%) |
Feb 03, 2023 | 61.46 | 61.59 | 60.71 | 61.16 | 4,185,272 | -0.53(-0.86%) |
Feb 02, 2023 | 61.75 | 61.96 | 61.32 | 61.70 | 4,206,485 | -0.16(-0.25%) |
Feb 01, 2023 | 61.52 | 62.21 | 61.14 | 61.85 | 5,718,393 | +0.05(+0.08%) |
Jan 31, 2023 | 61.30 | 61.80 | 61.06 | 61.80 | 3,360,647 | +0.65(+1.06%) |
Jan 30, 2023 | 61.12 | 61.73 | 61.10 | 61.15 | 1,628,122 | -0.11(-0.17%) |
Jan 27, 2023 | 61.31 | 61.48 | 61.03 | 61.26 | 1,697,827 | -0.14(-0.22%) |
Jan 26, 2023 | 61.31 | 61.42 | 61.08 | 61.40 | 2,298,159 | +0.07(+0.11%) |
Jan 25, 2023 | 60.92 | 61.34 | 60.72 | 61.33 | 1,771,693 | +0.09(+0.14%) |
Jan 24, 2023 | 61.06 | 61.36 | 60.47 | 61.24 | 1,535,829 | +0.21(+0.35%) |
Jan 23, 2023 | 60.92 | 61.44 | 60.76 | 61.03 | 2,134,458 | +0.08(+0.14%) |
Jan 20, 2023 | 60.52 | 60.97 | 60.07 | 60.94 | 2,707,009 | +0.44(+0.74%) |
Jan 19, 2023 | 60.80 | 60.92 | 60.48 | 60.50 | 2,280,103 | -0.43(-0.70%) |
Jan 18, 2023 | 62.28 | 62.30 | 60.89 | 60.92 | 2,469,735 | -1.33(-2.14%) |
Jan 17, 2023 | 62.55 | 62.79 | 62.21 | 62.26 | 1,416,120 | -0.21(-0.34%) |
Jan 13, 2023 | 62.12 | 62.56 | 62.03 | 62.47 | 1,685,477 | -0.01(-0.02%) |
Jan 12, 2023 | 62.90 | 62.90 | 62.38 | 62.48 | 1,323,290 | -0.37(-0.58%) |
Jan 11, 2023 | 62.59 | 62.86 | 62.42 | 62.85 | 1,450,015 | +0.47(+0.76%) |
Jan 10, 2023 | 62.35 | 62.39 | 62.05 | 62.37 | 1,717,578 | +0.06(+0.09%) |
Jan 09, 2023 | 62.72 | 63.11 | 62.32 | 62.32 | 1,535,501 | -0.43(-0.68%) |
Jan 06, 2023 | 61.98 | 62.90 | 61.91 | 62.74 | 2,295,071 | +1.37(+2.24%) |
Jan 05, 2023 | 61.95 | 62.00 | 61.28 | 61.37 | 2,163,253 | -0.83(-1.34%) |
Jan 04, 2023 | 61.93 | 62.49 | 61.83 | 62.20 | 1,790,117 | +0.46(+0.75%) |
Jan 03, 2023 | 61.86 | 61.93 | 61.16 | 61.74 | 2,359,516 | -0.03(-0.05%) |
Dec 30, 2022 | 62.09 | 62.16 | 61.27 | 61.77 | 2,138,073 | -0.48(-0.78%) |
Dec 29, 2022 | 62.04 | 62.45 | 61.93 | 62.25 | 1,608,190 | +0.48(+0.78%) |
Dec 28, 2022 | 62.53 | 62.72 | 61.75 | 61.77 | 2,109,467 | -0.64(-1.02%) |
Dec 27, 2022 | 62.22 | 62.52 | 61.97 | 62.40 | 1,240,440 | +0.26(+0.42%) |
Dec 23, 2022 | 61.68 | 62.14 | 61.55 | 62.14 | 1,239,797 | +0.42(+0.67%) |
Dec 22, 2022 | 61.77 | 61.88 | 60.90 | 61.73 | 1,486,440 | -0.29(-0.47%) |
Dec 21, 2022 | 61.53 | 62.06 | 61.48 | 62.02 | 3,256,731 | +0.82(+1.34%) |
Dec 20, 2022 | 61.14 | 61.41 | 60.90 | 61.19 | 2,007,682 | +0.01(+0.02%) |
Dec 19, 2022 | 61.33 | 61.76 | 60.87 | 61.19 | 2,313,676 | -0.19(-0.31%) |
Dec 16, 2022 | 61.55 | 61.63 | 60.95 | 61.37 | 1,852,320 | -0.66(-1.06%) |
Dec 15, 2022 | 62.48 | 62.63 | 61.70 | 62.03 | 2,074,238 | -0.90(-1.43%) |
Dec 14, 2022 | 63.15 | 63.71 | 62.56 | 62.93 | 3,074,791 | -0.14(-0.21%) |
Dec 13, 2022 | 63.97 | 63.99 | 62.67 | 63.06 | 3,055,570 | +0.02(+0.03%) |
Dec 12, 2022 | 62.41 | 63.05 | 62.13 | 63.04 | 1,709,752 | +0.84(+1.35%) |
Dec 09, 2022 | 62.52 | 62.76 | 62.18 | 62.20 | 1,047,388 | -0.45(-0.72%) |
Dec 08, 2022 | 62.34 | 62.73 | 62.26 | 62.66 | 1,224,185 | +0.39(+0.62%) |
Dec 07, 2022 | 62.24 | 62.67 | 62.08 | 62.27 | 1,427,241 | +0.02(+0.03%) |
Dec 06, 2022 | 62.33 | 62.54 | 61.92 | 62.25 | 1,677,208 | -0.13(-0.20%) |
Dec 05, 2022 | 62.58 | 62.63 | 62.25 | 62.38 | 1,434,365 | -0.69(-1.09%) |
Dec 02, 2022 | 62.44 | 63.17 | 62.43 | 63.06 | 1,277,350 | +0.13(+0.20%) |