Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.45 | 57.96 | 57.05 | 57.44 | 3,401,170 | -0.31(-0.54%) |
Feb 27, 2023 | 57.59 | 57.77 | 56.73 | 57.75 | 1,200,333 | +0.64(+1.11%) |
Feb 24, 2023 | 57.85 | 58.37 | 56.36 | 57.11 | 1,919,122 | -1.81(-3.07%) |
Feb 23, 2023 | 61.01 | 61.11 | 58.65 | 58.92 | 2,064,033 | -1.30(-2.16%) |
Feb 22, 2023 | 59.66 | 60.70 | 59.31 | 60.22 | 2,084,771 | +0.91(+1.53%) |
Feb 21, 2023 | 59.21 | 60.01 | 59.07 | 59.31 | 1,489,982 | +0.04(+0.07%) |
Feb 17, 2023 | 58.75 | 59.31 | 58.52 | 59.27 | 1,388,462 | +0.22(+0.38%) |
Feb 16, 2023 | 58.01 | 59.36 | 57.97 | 59.05 | 2,337,997 | +1.21(+2.10%) |
Feb 15, 2023 | 58.28 | 59.17 | 57.79 | 57.84 | 2,291,526 | -1.31(-2.22%) |
Feb 14, 2023 | 59.21 | 59.69 | 58.43 | 59.15 | 1,400,709 | -0.70(-1.18%) |
Feb 13, 2023 | 60.83 | 61.06 | 59.79 | 59.85 | 1,405,753 | +0.03(+0.05%) |
Feb 10, 2023 | 60.07 | 60.65 | 58.91 | 59.82 | 2,661,772 | -0.95(-1.56%) |
Feb 09, 2023 | 60.18 | 60.96 | 59.97 | 60.77 | 2,471,236 | +2.08(+3.55%) |
Feb 08, 2023 | 57.40 | 59.19 | 56.80 | 58.69 | 2,599,459 | -0.37(-0.63%) |
Feb 07, 2023 | 58.82 | 59.90 | 58.49 | 59.06 | 2,373,230 | +1.89(+3.30%) |
Feb 06, 2023 | 56.53 | 57.41 | 55.57 | 57.17 | 3,140,449 | -0.31(-0.54%) |
Feb 03, 2023 | 58.33 | 58.36 | 56.77 | 57.48 | 2,679,623 | -1.25(-2.13%) |
Feb 02, 2023 | 60.44 | 60.55 | 58.45 | 58.74 | 2,645,953 | -2.12(-3.49%) |
Feb 01, 2023 | 61.21 | 61.67 | 59.73 | 60.86 | 2,297,665 | +0.61(+1.01%) |
Jan 31, 2023 | 59.66 | 60.54 | 59.10 | 60.25 | 2,002,054 | +0.10(+0.16%) |
Jan 30, 2023 | 59.16 | 60.74 | 58.84 | 60.15 | 2,031,535 | -0.69(-1.14%) |
Jan 27, 2023 | 61.23 | 61.26 | 60.18 | 60.85 | 1,214,394 | -0.02(-0.03%) |
Jan 26, 2023 | 60.67 | 60.94 | 59.67 | 60.87 | 1,520,706 | +1.05(+1.75%) |
Jan 25, 2023 | 60.60 | 60.68 | 58.92 | 59.82 | 1,374,853 | -0.64(-1.05%) |
Jan 24, 2023 | 59.58 | 67.02 | 58.74 | 60.46 | 1,604,011 | +0.91(+1.53%) |
Jan 23, 2023 | 57.84 | 59.78 | 57.84 | 59.55 | 1,691,822 | +1.75(+3.03%) |
Jan 20, 2023 | 58.00 | 58.29 | 56.83 | 57.80 | 2,181,726 | +0.88(+1.55%) |
Jan 19, 2023 | 55.83 | 57.28 | 55.65 | 56.92 | 1,829,836 | +1.41(+2.54%) |
Jan 18, 2023 | 56.92 | 57.31 | 55.41 | 55.51 | 2,504,394 | -0.32(-0.58%) |
Jan 17, 2023 | 57.71 | 58.48 | 55.74 | 55.83 | 3,092,184 | -3.05(-5.18%) |
Jan 13, 2023 | 58.71 | 59.03 | 58.19 | 58.88 | 1,729,497 | +0.13(+0.22%) |
Jan 12, 2023 | 57.67 | 59.10 | 57.58 | 58.76 | 1,714,676 | +0.12(+0.20%) |
Jan 11, 2023 | 57.98 | 59.39 | 57.88 | 58.64 | 2,017,189 | +0.77(+1.34%) |
Jan 10, 2023 | 57.96 | 58.91 | 57.60 | 57.87 | 1,561,593 | +0.22(+0.37%) |
Jan 09, 2023 | 57.21 | 58.34 | 56.76 | 57.65 | 1,958,672 | +0.91(+1.60%) |
Jan 06, 2023 | 54.92 | 56.82 | 54.55 | 56.74 | 2,254,551 | -0.02(-0.03%) |
Jan 05, 2023 | 56.24 | 58.17 | 56.11 | 56.76 | 1,635,971 | -0.60(-1.04%) |
Jan 04, 2023 | 56.18 | 57.38 | 55.53 | 57.36 | 2,254,804 | +2.18(+3.95%) |
Jan 03, 2023 | 54.36 | 55.71 | 54.08 | 55.18 | 1,419,867 | +1.73(+3.24%) |
Dec 30, 2022 | 53.80 | 54.33 | 53.15 | 53.45 | 2,022,450 | -1.22(-2.24%) |
Dec 29, 2022 | 54.65 | 55.61 | 54.29 | 54.67 | 1,872,317 | +0.12(+0.22%) |
Dec 28, 2022 | 55.47 | 55.82 | 54.45 | 54.55 | 1,199,791 | -0.97(-1.74%) |
Dec 27, 2022 | 55.17 | 55.88 | 54.96 | 55.52 | 855,231 | +1.15(+2.12%) |
Dec 23, 2022 | 55.35 | 55.63 | 53.38 | 54.36 | 1,208,858 | -0.63(-1.14%) |
Dec 22, 2022 | 55.93 | 56.34 | 54.37 | 54.99 | 1,686,088 | +0.23(+0.43%) |
Dec 21, 2022 | 54.15 | 55.48 | 54.11 | 54.76 | 1,942,483 | +0.57(+1.05%) |
Dec 20, 2022 | 53.90 | 54.70 | 53.80 | 54.19 | 1,814,286 | -0.42(-0.77%) |
Dec 19, 2022 | 54.23 | 54.67 | 53.89 | 54.61 | 990,744 | -0.16(-0.29%) |
Dec 16, 2022 | 54.77 | 55.70 | 54.53 | 54.77 | 2,387,823 | +0.22(+0.39%) |
Dec 15, 2022 | 55.74 | 56.23 | 54.30 | 54.55 | 2,034,353 | -1.24(-2.23%) |
Dec 14, 2022 | 55.32 | 56.43 | 54.89 | 55.79 | 2,233,513 | -0.06(-0.11%) |
Dec 13, 2022 | 56.72 | 56.91 | 55.32 | 55.85 | 1,617,004 | +0.03(+0.05%) |
Dec 12, 2022 | 54.89 | 56.29 | 54.22 | 55.82 | 1,834,122 | +0.54(+0.97%) |
Dec 09, 2022 | 56.47 | 56.47 | 54.84 | 55.28 | 1,829,361 | -1.48(-2.60%) |
Dec 08, 2022 | 56.17 | 56.92 | 55.43 | 56.76 | 2,557,398 | +2.39(+4.39%) |
Dec 07, 2022 | 54.37 | 55.86 | 54.24 | 54.37 | 2,700,594 | -1.39(-2.49%) |
Dec 06, 2022 | 54.58 | 56.41 | 54.19 | 55.76 | 3,742,981 | +1.52(+2.79%) |
Dec 05, 2022 | 55.42 | 55.85 | 53.96 | 54.25 | 2,614,071 | -0.02(-0.04%) |
Dec 02, 2022 | 53.47 | 54.44 | 53.04 | 54.27 | 2,057,393 | +0.69(+1.30%) |