Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.96 | 58.48 | 57.56 | 57.94 | 3,371,288 | -0.32(-0.54%) |
Feb 27, 2023 | 58.10 | 58.28 | 57.23 | 58.26 | 1,189,787 | +0.64(+1.11%) |
Feb 24, 2023 | 58.36 | 58.89 | 56.86 | 57.62 | 1,902,261 | -1.83(-3.07%) |
Feb 23, 2023 | 61.56 | 61.65 | 59.17 | 59.44 | 2,045,899 | -1.31(-2.16%) |
Feb 22, 2023 | 60.18 | 61.24 | 59.84 | 60.76 | 2,066,455 | +0.92(+1.53%) |
Feb 21, 2023 | 59.73 | 60.54 | 59.59 | 59.84 | 1,476,891 | +0.04(+0.07%) |
Feb 17, 2023 | 59.27 | 59.85 | 59.04 | 59.80 | 1,376,263 | +0.23(+0.38%) |
Feb 16, 2023 | 58.53 | 59.89 | 58.49 | 59.57 | 2,317,456 | +1.22(+2.10%) |
Feb 15, 2023 | 58.79 | 59.69 | 58.30 | 58.35 | 2,271,393 | -1.32(-2.22%) |
Feb 14, 2023 | 59.74 | 60.22 | 58.95 | 59.67 | 1,388,403 | -0.71(-1.18%) |
Feb 13, 2023 | 61.37 | 61.60 | 60.32 | 60.38 | 1,393,402 | +0.03(+0.05%) |
Feb 10, 2023 | 60.60 | 61.19 | 59.43 | 60.35 | 2,638,386 | -0.96(-1.56%) |
Feb 09, 2023 | 60.72 | 61.50 | 60.50 | 61.31 | 2,449,524 | +2.10(+3.55%) |
Feb 08, 2023 | 57.90 | 59.72 | 57.30 | 59.21 | 2,576,621 | -0.37(-0.63%) |
Feb 07, 2023 | 59.35 | 60.43 | 59.01 | 59.58 | 2,352,379 | +1.90(+3.30%) |
Feb 06, 2023 | 57.03 | 57.91 | 56.06 | 57.68 | 3,112,857 | -0.32(-0.54%) |
Feb 03, 2023 | 58.85 | 58.88 | 57.27 | 57.99 | 2,656,080 | -1.26(-2.13%) |
Feb 02, 2023 | 60.97 | 61.09 | 58.97 | 59.26 | 2,622,706 | -2.14(-3.49%) |
Feb 01, 2023 | 61.75 | 62.22 | 60.26 | 61.40 | 2,277,478 | +0.61(+1.01%) |
Jan 31, 2023 | 60.18 | 61.07 | 59.62 | 60.79 | 1,984,464 | +0.10(+0.16%) |
Jan 30, 2023 | 59.68 | 61.27 | 59.36 | 60.69 | 2,013,686 | -0.70(-1.14%) |
Jan 27, 2023 | 61.77 | 61.80 | 60.72 | 61.39 | 1,203,725 | -0.02(-0.03%) |
Jan 26, 2023 | 61.21 | 61.48 | 60.20 | 61.41 | 1,507,345 | +1.06(+1.75%) |
Jan 25, 2023 | 61.14 | 61.22 | 59.44 | 60.35 | 1,362,774 | -0.64(-1.05%) |
Jan 24, 2023 | 60.10 | 67.61 | 59.26 | 60.99 | 1,589,918 | +0.92(+1.53%) |
Jan 23, 2023 | 58.35 | 60.31 | 58.35 | 60.08 | 1,676,958 | +1.77(+3.03%) |
Jan 20, 2023 | 58.52 | 58.80 | 57.33 | 58.31 | 2,162,558 | +0.89(+1.55%) |
Jan 19, 2023 | 56.33 | 57.79 | 56.14 | 57.42 | 1,813,760 | +1.42(+2.54%) |
Jan 18, 2023 | 57.42 | 57.82 | 55.90 | 56.00 | 2,482,391 | -0.33(-0.58%) |
Jan 17, 2023 | 58.22 | 59.00 | 56.24 | 56.33 | 3,065,017 | -3.08(-5.18%) |
Jan 13, 2023 | 59.23 | 59.56 | 58.70 | 59.40 | 1,714,302 | +0.13(+0.22%) |
Jan 12, 2023 | 58.18 | 59.62 | 58.09 | 59.28 | 1,699,611 | +0.12(+0.20%) |
Jan 11, 2023 | 58.50 | 59.91 | 58.39 | 59.16 | 1,999,467 | +0.78(+1.34%) |
Jan 10, 2023 | 58.48 | 59.43 | 58.11 | 58.38 | 1,547,873 | +0.22(+0.37%) |
Jan 09, 2023 | 57.72 | 58.86 | 57.26 | 58.16 | 1,941,463 | +0.92(+1.60%) |
Jan 06, 2023 | 55.41 | 57.32 | 55.03 | 57.24 | 2,234,743 | -0.02(-0.03%) |
Jan 05, 2023 | 56.74 | 58.68 | 56.61 | 57.26 | 1,621,597 | -0.60(-1.04%) |
Jan 04, 2023 | 56.68 | 57.88 | 56.02 | 57.87 | 2,234,993 | +2.20(+3.95%) |
Jan 03, 2023 | 54.85 | 56.21 | 54.56 | 55.66 | 1,407,392 | +1.75(+3.24%) |
Dec 30, 2022 | 54.27 | 54.81 | 53.62 | 53.92 | 2,004,681 | -1.23(-2.24%) |
Dec 29, 2022 | 55.13 | 56.10 | 54.77 | 55.15 | 1,855,867 | +0.12(+0.22%) |
Dec 28, 2022 | 55.96 | 56.32 | 54.93 | 55.03 | 1,189,250 | -0.98(-1.74%) |
Dec 27, 2022 | 55.66 | 56.38 | 55.45 | 56.01 | 847,717 | +1.16(+2.12%) |
Dec 23, 2022 | 55.84 | 56.12 | 53.85 | 54.85 | 1,198,237 | -0.63(-1.14%) |
Dec 22, 2022 | 56.42 | 56.84 | 54.86 | 55.48 | 1,671,274 | +0.24(+0.43%) |
Dec 21, 2022 | 54.63 | 55.97 | 54.58 | 55.24 | 1,925,417 | +0.57(+1.05%) |
Dec 20, 2022 | 54.38 | 55.19 | 54.27 | 54.67 | 1,798,346 | -0.42(-0.77%) |
Dec 19, 2022 | 54.71 | 55.15 | 54.37 | 55.09 | 982,039 | -0.16(-0.29%) |
Dec 16, 2022 | 55.26 | 56.20 | 55.01 | 55.25 | 2,366,844 | +0.22(+0.39%) |
Dec 15, 2022 | 56.24 | 56.73 | 54.78 | 55.03 | 2,016,479 | -1.25(-2.23%) |
Dec 14, 2022 | 55.81 | 56.93 | 55.38 | 56.29 | 2,213,890 | -0.06(-0.11%) |
Dec 13, 2022 | 57.22 | 57.41 | 55.81 | 56.35 | 1,602,798 | +0.03(+0.05%) |
Dec 12, 2022 | 55.38 | 56.79 | 54.70 | 56.32 | 1,818,007 | +0.54(+0.97%) |
Dec 09, 2022 | 56.97 | 56.97 | 55.32 | 55.77 | 1,813,288 | -1.49(-2.60%) |
Dec 08, 2022 | 56.67 | 57.42 | 55.92 | 57.26 | 2,534,929 | +2.41(+4.39%) |
Dec 07, 2022 | 54.86 | 56.36 | 54.72 | 54.86 | 2,676,867 | -1.40(-2.49%) |
Dec 06, 2022 | 55.06 | 56.91 | 54.67 | 56.26 | 3,710,096 | +1.53(+2.79%) |
Dec 05, 2022 | 55.91 | 56.35 | 54.44 | 54.73 | 2,591,104 | -0.02(-0.04%) |
Dec 02, 2022 | 53.95 | 54.93 | 53.51 | 54.75 | 2,039,317 | +0.70(+1.30%) |