Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.53 | 58.18 | 56.83 | 57.04 | 2,974,594 | -0.71(-1.22%) |
Feb 27, 2023 | 58.66 | 59.22 | 57.68 | 57.75 | 1,402,933 | -0.70(-1.19%) |
Feb 24, 2023 | 57.83 | 58.70 | 57.51 | 58.44 | 1,363,823 | +0.17(+0.30%) |
Feb 23, 2023 | 59.08 | 59.13 | 58.23 | 58.27 | 2,012,439 | -0.55(-0.94%) |
Feb 22, 2023 | 59.38 | 59.61 | 58.70 | 58.82 | 1,336,108 | -0.34(-0.57%) |
Feb 21, 2023 | 59.45 | 59.76 | 59.06 | 59.16 | 1,285,267 | -0.78(-1.31%) |
Feb 17, 2023 | 59.14 | 60.26 | 58.74 | 59.94 | 1,756,988 | +0.97(+1.64%) |
Feb 16, 2023 | 58.49 | 59.31 | 57.99 | 58.97 | 975,346 | -0.20(-0.34%) |
Feb 15, 2023 | 58.72 | 59.24 | 58.30 | 59.18 | 1,599,593 | +0.02(+0.03%) |
Feb 14, 2023 | 59.42 | 59.65 | 58.89 | 59.16 | 1,856,448 | -0.45(-0.75%) |
Feb 13, 2023 | 59.43 | 59.86 | 59.31 | 59.60 | 1,210,522 | +0.20(+0.34%) |
Feb 10, 2023 | 58.34 | 59.49 | 58.03 | 59.40 | 1,534,630 | +1.35(+2.33%) |
Feb 09, 2023 | 58.37 | 59.00 | 57.95 | 58.05 | 2,351,902 | -0.37(-0.64%) |
Feb 08, 2023 | 59.50 | 59.50 | 58.14 | 58.42 | 2,243,618 | -1.51(-2.51%) |
Feb 07, 2023 | 60.48 | 60.48 | 59.21 | 59.93 | 2,583,031 | -0.95(-1.56%) |
Feb 06, 2023 | 60.05 | 60.90 | 59.82 | 60.88 | 4,144,560 | +0.67(+1.12%) |
Feb 03, 2023 | 60.87 | 60.95 | 59.03 | 60.21 | 2,309,090 | -0.93(-1.52%) |
Feb 02, 2023 | 60.87 | 62.05 | 59.82 | 61.14 | 4,829,806 | +0.00(+0.00%) |
Feb 01, 2023 | 60.20 | 61.34 | 60.17 | 61.14 | 2,593,693 | +0.51(+0.84%) |
Jan 31, 2023 | 60.38 | 60.63 | 59.51 | 60.63 | 2,502,374 | +0.50(+0.83%) |
Jan 30, 2023 | 59.77 | 60.64 | 59.73 | 60.13 | 2,508,698 | +0.17(+0.29%) |
Jan 27, 2023 | 59.89 | 60.50 | 59.56 | 59.96 | 1,581,489 | +0.05(+0.08%) |
Jan 26, 2023 | 59.42 | 59.92 | 59.29 | 59.91 | 1,416,404 | +0.28(+0.47%) |
Jan 25, 2023 | 58.88 | 59.79 | 58.58 | 59.63 | 2,278,595 | +0.35(+0.58%) |
Jan 24, 2023 | 59.47 | 59.89 | 58.47 | 59.29 | 1,149,875 | +0.08(+0.13%) |
Jan 23, 2023 | 59.30 | 59.96 | 58.99 | 59.21 | 1,432,475 | -0.29(-0.48%) |
Jan 20, 2023 | 58.65 | 59.53 | 57.90 | 59.50 | 1,697,588 | +0.87(+1.49%) |
Jan 19, 2023 | 58.72 | 58.83 | 57.99 | 58.62 | 2,278,999 | -0.20(-0.34%) |
Jan 18, 2023 | 61.05 | 61.09 | 58.68 | 58.83 | 2,047,044 | -2.08(-3.42%) |
Jan 17, 2023 | 61.16 | 61.51 | 60.48 | 60.91 | 2,113,496 | -0.42(-0.69%) |
Jan 13, 2023 | 61.37 | 61.69 | 60.91 | 61.33 | 1,301,289 | -0.40(-0.65%) |
Jan 12, 2023 | 62.90 | 62.90 | 61.69 | 61.73 | 1,521,437 | -1.01(-1.61%) |
Jan 11, 2023 | 62.33 | 62.82 | 62.20 | 62.74 | 1,562,067 | +0.48(+0.77%) |
Jan 10, 2023 | 62.24 | 62.63 | 61.76 | 62.26 | 1,181,451 | -0.10(-0.15%) |
Jan 09, 2023 | 61.72 | 63.06 | 61.62 | 62.36 | 1,983,656 | +0.53(+0.85%) |
Jan 06, 2023 | 61.34 | 62.12 | 61.18 | 61.83 | 1,546,141 | +1.11(+1.83%) |
Jan 05, 2023 | 61.52 | 61.81 | 60.53 | 60.72 | 1,693,012 | -1.30(-2.09%) |
Jan 04, 2023 | 61.50 | 62.51 | 61.46 | 62.01 | 1,750,356 | +0.86(+1.41%) |
Jan 03, 2023 | 60.93 | 61.31 | 59.91 | 61.15 | 1,640,936 | +0.38(+0.63%) |
Dec 30, 2022 | 61.50 | 61.64 | 60.28 | 60.76 | 952,189 | -0.82(-1.32%) |
Dec 29, 2022 | 61.15 | 61.95 | 61.00 | 61.58 | 830,552 | +0.53(+0.86%) |
Dec 28, 2022 | 61.83 | 62.02 | 60.93 | 61.05 | 978,067 | -0.65(-1.06%) |
Dec 27, 2022 | 61.14 | 61.83 | 61.01 | 61.70 | 1,293,086 | +0.66(+1.08%) |
Dec 23, 2022 | 59.80 | 61.05 | 59.80 | 61.04 | 1,322,840 | +1.01(+1.68%) |
Dec 22, 2022 | 59.89 | 60.20 | 58.82 | 60.03 | 1,343,122 | -0.09(-0.14%) |
Dec 21, 2022 | 59.42 | 60.13 | 59.37 | 60.12 | 1,179,006 | +0.84(+1.42%) |
Dec 20, 2022 | 59.02 | 59.56 | 58.61 | 59.28 | 1,313,880 | +0.19(+0.32%) |
Dec 19, 2022 | 59.38 | 60.04 | 58.77 | 59.08 | 1,627,974 | -0.32(-0.53%) |
Dec 16, 2022 | 59.95 | 60.26 | 58.75 | 59.40 | 3,016,868 | -1.20(-1.98%) |
Dec 15, 2022 | 60.92 | 61.02 | 60.12 | 60.60 | 3,360,057 | -0.58(-0.94%) |
Dec 14, 2022 | 61.73 | 62.34 | 60.74 | 61.18 | 2,083,023 | -0.38(-0.62%) |
Dec 13, 2022 | 62.09 | 62.73 | 60.85 | 61.56 | 2,587,167 | +0.25(+0.41%) |
Dec 12, 2022 | 60.54 | 61.34 | 59.81 | 61.31 | 2,343,715 | +1.61(+2.70%) |
Dec 09, 2022 | 59.20 | 60.00 | 59.16 | 59.70 | 2,338,070 | +0.21(+0.35%) |
Dec 08, 2022 | 58.54 | 59.80 | 58.21 | 59.49 | 2,310,758 | +0.83(+1.42%) |
Dec 07, 2022 | 58.53 | 59.14 | 58.23 | 58.65 | 2,607,596 | +0.09(+0.15%) |
Dec 06, 2022 | 57.51 | 58.60 | 57.40 | 58.57 | 1,979,049 | +1.06(+1.85%) |
Dec 05, 2022 | 57.60 | 57.86 | 57.30 | 57.50 | 1,487,872 | -0.57(-0.97%) |
Dec 02, 2022 | 58.37 | 58.84 | 57.76 | 58.07 | 1,831,295 | -0.85(-1.45%) |