Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.19 | 58.27 | 56.95 | 57.37 | 10,551,023 | -0.08(-0.14%) |
Feb 27, 2023 | 58.71 | 59.09 | 57.38 | 57.45 | 8,573,077 | -0.28(-0.48%) |
Feb 24, 2023 | 57.25 | 57.91 | 56.90 | 57.72 | 9,945,336 | -0.57(-0.97%) |
Feb 23, 2023 | 58.68 | 59.28 | 56.99 | 58.29 | 16,195,377 | +1.76(+3.11%) |
Feb 22, 2023 | 57.28 | 58.11 | 56.38 | 56.53 | 12,350,326 | -0.62(-1.08%) |
Feb 21, 2023 | 57.88 | 59.24 | 57.04 | 57.15 | 12,758,111 | -1.40(-2.39%) |
Feb 17, 2023 | 59.37 | 59.71 | 58.05 | 58.55 | 10,960,811 | -1.03(-1.73%) |
Feb 16, 2023 | 60.30 | 60.87 | 59.38 | 59.58 | 12,773,572 | -1.78(-2.89%) |
Feb 15, 2023 | 60.85 | 61.45 | 59.99 | 61.36 | 10,749,887 | -0.23(-0.37%) |
Feb 14, 2023 | 59.05 | 61.82 | 58.57 | 61.58 | 12,586,797 | +1.93(+3.24%) |
Feb 13, 2023 | 59.35 | 59.81 | 58.38 | 59.65 | 11,547,000 | +0.30(+0.50%) |
Feb 10, 2023 | 60.03 | 60.28 | 58.79 | 59.35 | 11,520,030 | -0.36(-0.60%) |
Feb 09, 2023 | 60.72 | 61.34 | 59.22 | 59.71 | 10,167,852 | -0.07(-0.12%) |
Feb 08, 2023 | 60.96 | 61.84 | 59.76 | 59.78 | 9,581,193 | -1.87(-3.03%) |
Feb 07, 2023 | 59.62 | 61.90 | 59.23 | 61.64 | 12,807,623 | +2.13(+3.58%) |
Feb 06, 2023 | 60.46 | 60.70 | 59.27 | 59.51 | 11,571,189 | -2.39(-3.86%) |
Feb 03, 2023 | 61.51 | 63.29 | 61.41 | 61.90 | 12,283,355 | -0.77(-1.23%) |
Feb 02, 2023 | 63.06 | 63.42 | 61.38 | 62.67 | 15,993,543 | +0.57(+0.91%) |
Feb 01, 2023 | 60.14 | 62.73 | 59.91 | 62.11 | 21,056,084 | +2.28(+3.81%) |
Jan 31, 2023 | 58.64 | 59.87 | 58.19 | 59.83 | 24,197,022 | -1.40(-2.28%) |
Jan 30, 2023 | 62.27 | 62.78 | 61.21 | 61.23 | 16,289,834 | -2.14(-3.38%) |
Jan 27, 2023 | 61.65 | 63.84 | 61.47 | 63.37 | 16,021,454 | +1.06(+1.70%) |
Jan 26, 2023 | 62.09 | 62.56 | 60.81 | 62.31 | 12,305,179 | +1.25(+2.05%) |
Jan 25, 2023 | 60.19 | 61.19 | 59.95 | 61.06 | 10,861,830 | +0.28(+0.46%) |
Jan 24, 2023 | 60.72 | 61.24 | 60.39 | 60.78 | 10,143,636 | -0.56(-0.91%) |
Jan 23, 2023 | 58.46 | 61.42 | 58.40 | 61.34 | 20,326,832 | +3.33(+5.75%) |
Jan 20, 2023 | 57.02 | 58.11 | 56.32 | 58.00 | 14,034,403 | +2.08(+3.73%) |
Jan 19, 2023 | 55.27 | 56.64 | 54.85 | 55.92 | 12,126,326 | -0.15(-0.27%) |
Jan 18, 2023 | 57.06 | 57.59 | 55.92 | 56.07 | 10,105,858 | -0.34(-0.60%) |
Jan 17, 2023 | 56.71 | 58.14 | 56.11 | 56.40 | 11,047,860 | -0.08(-0.14%) |
Jan 13, 2023 | 56.29 | 56.52 | 55.68 | 56.48 | 12,619,569 | -0.36(-0.63%) |
Jan 12, 2023 | 57.65 | 57.78 | 55.99 | 56.84 | 15,001,706 | -0.76(-1.33%) |
Jan 11, 2023 | 56.90 | 58.01 | 56.47 | 57.60 | 12,235,916 | +0.84(+1.49%) |
Jan 10, 2023 | 55.72 | 56.83 | 55.42 | 56.76 | 10,652,039 | +0.84(+1.51%) |
Jan 09, 2023 | 56.37 | 57.06 | 55.21 | 55.92 | 15,831,992 | -0.41(-0.72%) |
Jan 06, 2023 | 55.00 | 56.84 | 53.61 | 56.33 | 21,236,326 | +2.04(+3.77%) |
Jan 05, 2023 | 53.47 | 54.96 | 53.47 | 54.28 | 18,159,816 | +0.51(+0.94%) |
Jan 04, 2023 | 52.63 | 54.09 | 52.32 | 53.78 | 25,207,730 | +3.80(+7.60%) |
Jan 03, 2023 | 50.16 | 50.56 | 49.16 | 49.98 | 12,521,611 | +0.39(+0.78%) |
Dec 30, 2022 | 49.05 | 49.63 | 48.74 | 49.59 | 12,084,579 | -0.55(-1.10%) |
Dec 29, 2022 | 48.90 | 50.41 | 48.84 | 50.14 | 13,337,041 | +1.51(+3.11%) |
Dec 28, 2022 | 49.34 | 50.57 | 48.33 | 48.62 | 12,643,216 | -0.89(-1.80%) |
Dec 27, 2022 | 49.11 | 49.80 | 48.03 | 49.52 | 15,890,807 | -0.18(-0.36%) |
Dec 23, 2022 | 48.51 | 50.04 | 48.49 | 49.69 | 17,747,348 | +0.76(+1.56%) |
Dec 22, 2022 | 49.00 | 49.47 | 47.94 | 48.93 | 41,372,184 | -1.74(-3.44%) |
Dec 21, 2022 | 50.41 | 51.22 | 50.23 | 50.67 | 20,211,186 | +0.50(+1.01%) |
Dec 20, 2022 | 50.82 | 51.45 | 49.94 | 50.17 | 17,098,460 | -1.03(-2.01%) |
Dec 19, 2022 | 51.64 | 51.76 | 50.58 | 51.20 | 16,630,417 | -0.35(-0.67%) |
Dec 16, 2022 | 51.22 | 52.01 | 51.10 | 51.54 | 23,243,946 | +0.03(+0.06%) |
Dec 15, 2022 | 53.02 | 53.18 | 51.33 | 51.51 | 17,966,334 | -2.50(-4.64%) |
Dec 14, 2022 | 54.68 | 55.53 | 53.51 | 54.02 | 11,345,505 | -0.60(-1.11%) |
Dec 13, 2022 | 56.61 | 57.31 | 54.09 | 54.62 | 14,353,459 | -0.17(-0.31%) |
Dec 12, 2022 | 52.98 | 54.82 | 52.80 | 54.79 | 13,380,297 | +0.49(+0.89%) |
Dec 09, 2022 | 54.13 | 55.29 | 53.97 | 54.31 | 10,033,435 | -0.34(-0.62%) |
Dec 08, 2022 | 54.01 | 55.13 | 53.50 | 54.64 | 13,744,844 | +1.37(+2.56%) |
Dec 07, 2022 | 52.58 | 53.69 | 51.91 | 53.28 | 11,482,023 | +0.14(+0.26%) |
Dec 06, 2022 | 53.32 | 54.07 | 52.70 | 53.14 | 18,170,154 | -0.36(-0.67%) |
Dec 05, 2022 | 53.82 | 54.71 | 53.15 | 53.49 | 13,941,480 | -0.63(-1.17%) |
Dec 02, 2022 | 53.79 | 54.86 | 52.84 | 54.13 | 16,109,051 | -0.80(-1.46%) |