Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.63 | 60.09 | 59.08 | 59.44 | 3,961,595 | -0.18(-0.30%) |
Feb 27, 2023 | 59.68 | 60.14 | 59.38 | 59.62 | 3,597,139 | +0.76(+1.29%) |
Feb 24, 2023 | 59.39 | 59.85 | 58.57 | 58.86 | 3,730,482 | -1.72(-2.84%) |
Feb 23, 2023 | 60.61 | 60.79 | 59.34 | 60.58 | 4,122,389 | +0.37(+0.61%) |
Feb 22, 2023 | 60.60 | 61.25 | 59.77 | 60.21 | 5,662,134 | +0.50(+0.84%) |
Feb 21, 2023 | 59.79 | 60.37 | 59.30 | 59.71 | 4,515,238 | -0.93(-1.53%) |
Feb 17, 2023 | 60.87 | 61.30 | 60.29 | 60.64 | 3,687,235 | -0.75(-1.22%) |
Feb 16, 2023 | 62.00 | 62.61 | 61.23 | 61.39 | 4,032,892 | -1.42(-2.26%) |
Feb 15, 2023 | 60.99 | 63.02 | 60.71 | 62.81 | 5,235,315 | +1.62(+2.65%) |
Feb 14, 2023 | 60.15 | 61.50 | 59.88 | 61.19 | 5,189,723 | +1.04(+1.73%) |
Feb 13, 2023 | 59.76 | 60.46 | 59.33 | 60.15 | 4,506,392 | +0.54(+0.91%) |
Feb 10, 2023 | 57.42 | 59.69 | 57.10 | 59.61 | 5,564,446 | +1.79(+3.10%) |
Feb 09, 2023 | 60.76 | 60.83 | 57.66 | 57.82 | 9,973,084 | -1.82(-3.05%) |
Feb 08, 2023 | 60.75 | 61.45 | 58.72 | 59.64 | 18,328,902 | +5.86(+10.90%) |
Feb 07, 2023 | 52.55 | 54.19 | 51.79 | 53.78 | 9,679,207 | +1.79(+3.44%) |
Feb 06, 2023 | 52.47 | 53.47 | 51.88 | 51.99 | 4,853,362 | -1.01(-1.91%) |
Feb 03, 2023 | 52.87 | 53.74 | 52.53 | 53.00 | 5,467,750 | -0.84(-1.57%) |
Feb 02, 2023 | 53.01 | 54.33 | 53.00 | 53.84 | 6,787,895 | +0.75(+1.42%) |
Feb 01, 2023 | 52.15 | 53.59 | 51.42 | 53.09 | 9,169,748 | +0.75(+1.43%) |
Jan 31, 2023 | 51.09 | 52.53 | 50.92 | 52.34 | 6,031,277 | +1.29(+2.53%) |
Jan 30, 2023 | 52.34 | 52.41 | 50.92 | 51.05 | 5,247,670 | -1.65(-3.13%) |
Jan 27, 2023 | 51.90 | 53.13 | 51.71 | 52.70 | 5,257,124 | -0.51(-0.96%) |
Jan 26, 2023 | 53.33 | 54.57 | 51.94 | 53.21 | 6,409,738 | +1.45(+2.80%) |
Jan 25, 2023 | 50.21 | 51.91 | 49.43 | 51.76 | 5,872,390 | +0.67(+1.31%) |
Jan 24, 2023 | 50.47 | 51.45 | 50.10 | 51.09 | 4,689,411 | +0.58(+1.15%) |
Jan 23, 2023 | 49.27 | 50.55 | 48.89 | 50.51 | 5,770,962 | +1.24(+2.52%) |
Jan 20, 2023 | 48.55 | 49.35 | 48.50 | 49.27 | 5,372,925 | +0.85(+1.76%) |
Jan 19, 2023 | 48.11 | 49.02 | 47.78 | 48.42 | 4,631,929 | +0.04(+0.08%) |
Jan 18, 2023 | 50.68 | 51.52 | 48.31 | 48.38 | 4,893,692 | -1.72(-3.43%) |
Jan 17, 2023 | 48.76 | 50.45 | 48.43 | 50.10 | 5,436,027 | +1.23(+2.52%) |
Jan 13, 2023 | 46.25 | 49.04 | 45.89 | 48.87 | 6,281,671 | +0.47(+0.97%) |
Jan 12, 2023 | 48.13 | 48.63 | 47.19 | 48.40 | 4,931,908 | -0.40(-0.82%) |
Jan 11, 2023 | 48.84 | 49.06 | 48.15 | 48.80 | 4,111,087 | +0.38(+0.78%) |
Jan 10, 2023 | 49.12 | 50.15 | 48.10 | 48.42 | 5,314,065 | -0.99(-2.00%) |
Jan 09, 2023 | 49.41 | 50.67 | 49.30 | 49.41 | 4,539,729 | +0.74(+1.52%) |
Jan 06, 2023 | 48.32 | 48.86 | 47.08 | 48.67 | 5,223,707 | +1.22(+2.57%) |
Jan 05, 2023 | 47.77 | 48.17 | 46.55 | 47.45 | 6,624,713 | -0.85(-1.76%) |
Jan 04, 2023 | 49.02 | 49.47 | 47.96 | 48.30 | 4,674,521 | -0.22(-0.45%) |
Jan 03, 2023 | 49.53 | 50.25 | 48.02 | 48.52 | 4,647,031 | -0.37(-0.76%) |
Dec 30, 2022 | 48.55 | 48.92 | 48.15 | 48.89 | 2,338,869 | -0.32(-0.65%) |
Dec 29, 2022 | 48.10 | 49.37 | 48.00 | 49.21 | 2,667,937 | +1.35(+2.82%) |
Dec 28, 2022 | 48.49 | 49.03 | 47.80 | 47.86 | 2,633,132 | -0.69(-1.42%) |
Dec 27, 2022 | 48.44 | 49.23 | 47.90 | 48.55 | 2,804,492 | -0.18(-0.37%) |
Dec 23, 2022 | 48.97 | 49.22 | 48.29 | 48.73 | 2,958,818 | -0.42(-0.85%) |
Dec 22, 2022 | 49.64 | 49.99 | 48.45 | 49.15 | 4,906,946 | -0.86(-1.72%) |
Dec 21, 2022 | 50.30 | 50.30 | 47.04 | 50.01 | 6,802,536 | -0.46(-0.91%) |
Dec 20, 2022 | 49.52 | 50.73 | 49.26 | 50.47 | 4,341,697 | +0.49(+0.98%) |
Dec 19, 2022 | 51.74 | 51.74 | 49.67 | 49.98 | 4,871,048 | -1.94(-3.74%) |
Dec 16, 2022 | 51.54 | 52.50 | 51.37 | 51.92 | 14,845,503 | -0.25(-0.48%) |
Dec 15, 2022 | 53.54 | 53.99 | 52.01 | 52.17 | 4,501,578 | -2.10(-3.87%) |
Dec 14, 2022 | 55.01 | 55.80 | 53.68 | 54.27 | 3,709,080 | -0.44(-0.80%) |
Dec 13, 2022 | 56.65 | 56.71 | 53.81 | 54.71 | 4,641,786 | +1.07(+1.99%) |
Dec 12, 2022 | 52.46 | 54.06 | 52.30 | 53.64 | 3,808,107 | +1.51(+2.90%) |
Dec 09, 2022 | 52.78 | 52.95 | 51.88 | 52.13 | 3,784,845 | -0.78(-1.47%) |
Dec 08, 2022 | 51.92 | 53.39 | 51.17 | 52.91 | 4,108,414 | +1.31(+2.54%) |
Dec 07, 2022 | 50.74 | 51.77 | 50.37 | 51.60 | 3,172,434 | +0.75(+1.47%) |
Dec 06, 2022 | 51.77 | 51.89 | 50.63 | 50.85 | 3,714,345 | -0.82(-1.59%) |
Dec 05, 2022 | 52.72 | 52.83 | 51.14 | 51.67 | 3,644,069 | -1.94(-3.62%) |
Dec 02, 2022 | 54.11 | 54.36 | 52.96 | 53.61 | 4,685,448 | -1.77(-3.20%) |