Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.47 | 56.75 | 56.00 | 56.20 | 3,295,534 | +0.48(+0.86%) |
Feb 27, 2023 | 55.41 | 56.21 | 55.29 | 55.72 | 3,133,160 | +0.02(+0.03%) |
Feb 24, 2023 | 55.42 | 55.77 | 55.16 | 55.70 | 4,713,569 | -2.21(-3.82%) |
Feb 23, 2023 | 58.39 | 58.92 | 57.35 | 57.91 | 4,482,039 | -1.24(-2.10%) |
Feb 22, 2023 | 59.30 | 59.57 | 58.49 | 59.16 | 4,332,911 | -1.93(-3.15%) |
Feb 21, 2023 | 61.57 | 61.89 | 60.94 | 61.08 | 3,384,352 | -0.16(-0.26%) |
Feb 17, 2023 | 61.28 | 61.64 | 60.97 | 61.24 | 2,976,148 | -0.64(-1.03%) |
Feb 16, 2023 | 61.27 | 62.46 | 61.12 | 61.88 | 2,938,859 | +0.30(+0.49%) |
Feb 15, 2023 | 60.15 | 61.62 | 60.01 | 61.57 | 3,182,896 | -0.33(-0.54%) |
Feb 14, 2023 | 61.00 | 62.14 | 60.90 | 61.90 | 2,546,209 | +0.39(+0.63%) |
Feb 13, 2023 | 60.58 | 61.70 | 60.48 | 61.52 | 3,176,222 | +0.70(+1.15%) |
Feb 10, 2023 | 61.14 | 61.21 | 60.38 | 60.82 | 3,067,530 | -0.65(-1.05%) |
Feb 09, 2023 | 62.77 | 62.77 | 61.25 | 61.46 | 2,749,951 | +0.12(+0.20%) |
Feb 08, 2023 | 61.36 | 61.89 | 61.20 | 61.34 | 2,500,779 | -0.24(-0.39%) |
Feb 07, 2023 | 60.77 | 61.80 | 60.20 | 61.58 | 3,387,221 | +0.73(+1.20%) |
Feb 06, 2023 | 60.90 | 61.07 | 60.26 | 60.85 | 3,125,874 | -0.98(-1.58%) |
Feb 03, 2023 | 62.12 | 62.68 | 61.66 | 61.83 | 3,676,291 | -0.43(-0.70%) |
Feb 02, 2023 | 63.60 | 63.66 | 61.58 | 62.26 | 6,577,388 | -2.35(-3.64%) |
Feb 01, 2023 | 64.44 | 64.93 | 63.00 | 64.61 | 4,940,139 | -0.05(-0.07%) |
Jan 31, 2023 | 63.79 | 64.71 | 63.61 | 64.66 | 2,562,961 | +0.44(+0.69%) |
Jan 30, 2023 | 64.25 | 64.71 | 64.05 | 64.22 | 2,791,380 | -0.19(-0.30%) |
Jan 27, 2023 | 64.78 | 65.14 | 63.82 | 64.41 | 3,389,021 | -1.25(-1.91%) |
Jan 26, 2023 | 65.74 | 65.92 | 64.89 | 65.66 | 3,047,215 | +0.44(+0.68%) |
Jan 25, 2023 | 63.96 | 65.31 | 63.95 | 65.22 | 2,877,361 | +0.92(+1.43%) |
Jan 24, 2023 | 64.52 | 64.52 | 62.86 | 64.30 | 2,748,791 | +0.35(+0.55%) |
Jan 23, 2023 | 63.75 | 64.12 | 63.38 | 63.95 | 2,464,596 | -0.07(-0.12%) |
Jan 20, 2023 | 62.82 | 64.05 | 62.66 | 64.02 | 4,713,856 | +0.53(+0.84%) |
Jan 19, 2023 | 62.56 | 63.89 | 62.48 | 63.49 | 4,017,989 | +0.76(+1.20%) |
Jan 18, 2023 | 63.99 | 64.52 | 62.72 | 62.73 | 3,833,846 | +0.28(+0.44%) |
Jan 17, 2023 | 63.29 | 63.31 | 62.42 | 62.46 | 3,817,272 | -1.40(-2.19%) |
Jan 13, 2023 | 63.28 | 63.95 | 63.08 | 63.86 | 2,858,992 | +0.27(+0.42%) |
Jan 12, 2023 | 62.84 | 63.60 | 61.72 | 63.59 | 3,437,287 | +1.56(+2.51%) |
Jan 11, 2023 | 62.15 | 62.20 | 61.36 | 62.03 | 3,567,052 | +0.48(+0.78%) |
Jan 10, 2023 | 61.12 | 61.59 | 60.70 | 61.55 | 2,903,663 | +1.07(+1.77%) |
Jan 09, 2023 | 61.27 | 61.45 | 60.45 | 60.48 | 3,081,519 | -0.39(-0.64%) |
Jan 06, 2023 | 59.64 | 60.94 | 59.08 | 60.87 | 3,059,772 | +2.50(+4.28%) |
Jan 05, 2023 | 58.27 | 58.63 | 57.84 | 58.37 | 3,274,768 | +0.52(+0.89%) |
Jan 04, 2023 | 57.50 | 57.87 | 56.85 | 57.86 | 3,629,075 | +1.26(+2.23%) |
Jan 03, 2023 | 56.76 | 57.47 | 56.27 | 56.59 | 2,308,688 | -0.60(-1.05%) |
Dec 30, 2022 | 57.15 | 57.54 | 56.82 | 57.19 | 1,464,101 | -0.18(-0.31%) |
Dec 29, 2022 | 57.15 | 57.57 | 57.11 | 57.37 | 1,614,838 | +0.46(+0.81%) |
Dec 28, 2022 | 57.95 | 58.00 | 56.82 | 56.91 | 1,806,775 | -0.92(-1.59%) |
Dec 27, 2022 | 57.78 | 58.15 | 57.52 | 57.83 | 1,579,259 | +0.64(+1.11%) |
Dec 23, 2022 | 57.18 | 57.27 | 56.53 | 57.19 | 1,340,032 | +0.59(+1.04%) |
Dec 22, 2022 | 56.83 | 56.90 | 55.83 | 56.60 | 2,503,579 | -1.15(-1.99%) |
Dec 21, 2022 | 57.56 | 57.97 | 57.41 | 57.76 | 2,040,845 | +1.03(+1.82%) |
Dec 20, 2022 | 56.32 | 57.05 | 56.32 | 56.72 | 1,862,006 | +0.66(+1.18%) |
Dec 19, 2022 | 57.06 | 57.24 | 55.74 | 56.06 | 2,207,083 | -0.33(-0.59%) |
Dec 16, 2022 | 56.09 | 56.52 | 55.82 | 56.39 | 3,423,769 | -0.45(-0.79%) |
Dec 15, 2022 | 57.53 | 57.61 | 56.77 | 56.84 | 3,961,138 | -0.68(-1.19%) |
Dec 14, 2022 | 57.53 | 57.98 | 56.79 | 57.53 | 3,492,458 | -0.88(-1.50%) |
Dec 13, 2022 | 59.13 | 59.40 | 58.19 | 58.40 | 2,825,638 | +0.25(+0.43%) |
Dec 12, 2022 | 58.34 | 58.36 | 57.32 | 58.15 | 2,846,161 | -0.82(-1.39%) |
Dec 09, 2022 | 59.61 | 60.08 | 58.97 | 58.97 | 3,172,051 | +0.47(+0.80%) |
Dec 08, 2022 | 58.46 | 58.95 | 58.29 | 58.50 | 2,424,364 | +0.94(+1.63%) |
Dec 07, 2022 | 57.42 | 58.26 | 57.35 | 57.56 | 2,621,209 | -0.27(-0.46%) |
Dec 06, 2022 | 58.18 | 58.47 | 57.49 | 57.83 | 3,128,530 | +0.24(+0.42%) |
Dec 05, 2022 | 58.56 | 59.22 | 57.44 | 57.59 | 3,250,383 | -0.88(-1.50%) |
Dec 02, 2022 | 57.06 | 58.59 | 57.01 | 58.47 | 3,100,227 | +0.38(+0.65%) |