Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.27 | 58.85 | 57.98 | 57.99 | 3,277,216 | -0.29(-0.50%) |
Feb 27, 2023 | 57.90 | 58.63 | 57.71 | 58.28 | 1,979,501 | +0.70(+1.21%) |
Feb 24, 2023 | 57.16 | 57.78 | 56.57 | 57.58 | 1,482,789 | -0.21(-0.36%) |
Feb 23, 2023 | 58.22 | 58.22 | 56.66 | 57.79 | 1,910,878 | +0.43(+0.75%) |
Feb 22, 2023 | 56.74 | 57.88 | 56.49 | 57.36 | 3,183,864 | +1.08(+1.92%) |
Feb 21, 2023 | 57.95 | 58.47 | 55.69 | 56.28 | 3,339,981 | -1.20(-2.08%) |
Feb 17, 2023 | 57.01 | 57.73 | 56.82 | 57.48 | 1,938,578 | +0.19(+0.33%) |
Feb 16, 2023 | 57.46 | 57.89 | 57.01 | 57.29 | 1,609,062 | -0.89(-1.53%) |
Feb 15, 2023 | 57.08 | 58.31 | 57.08 | 58.18 | 2,032,890 | +0.85(+1.48%) |
Feb 14, 2023 | 57.02 | 57.59 | 56.55 | 57.33 | 1,206,588 | +0.01(+0.02%) |
Feb 13, 2023 | 56.85 | 57.71 | 56.51 | 57.32 | 1,833,911 | +0.73(+1.29%) |
Feb 10, 2023 | 56.19 | 56.76 | 55.99 | 56.59 | 1,265,113 | +0.25(+0.44%) |
Feb 09, 2023 | 57.86 | 58.00 | 56.05 | 56.34 | 2,128,750 | -0.94(-1.64%) |
Feb 08, 2023 | 56.89 | 57.77 | 56.89 | 57.28 | 2,171,198 | +0.08(+0.14%) |
Feb 07, 2023 | 55.93 | 57.40 | 55.77 | 57.20 | 2,156,204 | +0.91(+1.61%) |
Feb 06, 2023 | 56.34 | 56.68 | 55.89 | 56.29 | 1,692,915 | -0.72(-1.26%) |
Feb 03, 2023 | 55.36 | 57.32 | 55.29 | 57.01 | 3,443,231 | +1.10(+1.96%) |
Feb 02, 2023 | 56.02 | 56.49 | 55.42 | 55.91 | 2,826,990 | +0.35(+0.63%) |
Feb 01, 2023 | 55.65 | 56.07 | 54.76 | 55.56 | 3,456,474 | -0.34(-0.61%) |
Jan 31, 2023 | 55.45 | 56.13 | 55.14 | 55.90 | 2,637,555 | +0.69(+1.25%) |
Jan 30, 2023 | 55.25 | 55.63 | 55.04 | 55.22 | 1,721,671 | -0.35(-0.63%) |
Jan 27, 2023 | 55.23 | 55.93 | 54.86 | 55.56 | 2,111,549 | +0.13(+0.23%) |
Jan 26, 2023 | 56.14 | 56.19 | 53.75 | 55.44 | 3,749,974 | -0.42(-0.75%) |
Jan 25, 2023 | 55.62 | 55.97 | 54.80 | 55.85 | 1,431,943 | -0.43(-0.76%) |
Jan 24, 2023 | 55.41 | 56.51 | 54.82 | 56.28 | 1,707,958 | +0.49(+0.88%) |
Jan 23, 2023 | 55.39 | 56.11 | 55.17 | 55.79 | 2,652,737 | +0.54(+0.98%) |
Jan 20, 2023 | 54.04 | 55.28 | 53.81 | 55.26 | 1,804,422 | +1.47(+2.73%) |
Jan 19, 2023 | 55.54 | 55.66 | 53.69 | 53.79 | 1,888,928 | -2.02(-3.61%) |
Jan 18, 2023 | 56.94 | 57.21 | 55.69 | 55.80 | 1,662,119 | -0.90(-1.58%) |
Jan 17, 2023 | 57.40 | 57.67 | 56.48 | 56.70 | 1,757,054 | -0.73(-1.27%) |
Jan 13, 2023 | 57.08 | 57.58 | 56.91 | 57.43 | 1,262,716 | +0.14(+0.24%) |
Jan 12, 2023 | 56.83 | 57.50 | 56.35 | 57.29 | 2,094,980 | +0.61(+1.07%) |
Jan 11, 2023 | 56.77 | 57.12 | 56.15 | 56.68 | 1,685,949 | +0.35(+0.62%) |
Jan 10, 2023 | 55.56 | 56.55 | 55.52 | 56.33 | 1,580,467 | +0.65(+1.17%) |
Jan 09, 2023 | 55.55 | 56.43 | 55.36 | 55.68 | 2,045,769 | +0.66(+1.20%) |
Jan 06, 2023 | 54.08 | 55.20 | 53.48 | 55.03 | 2,988,719 | +1.73(+3.24%) |
Jan 05, 2023 | 53.28 | 53.66 | 52.82 | 53.30 | 2,095,541 | -0.26(-0.48%) |
Jan 04, 2023 | 53.31 | 53.74 | 52.89 | 53.56 | 2,568,854 | +0.65(+1.23%) |
Jan 03, 2023 | 52.58 | 53.01 | 51.89 | 52.91 | 2,103,105 | +0.75(+1.44%) |
Dec 30, 2022 | 52.38 | 52.59 | 51.77 | 52.16 | 1,520,840 | -0.54(-1.02%) |
Dec 29, 2022 | 52.08 | 53.05 | 52.02 | 52.70 | 1,734,978 | +1.05(+2.03%) |
Dec 28, 2022 | 52.60 | 52.69 | 51.64 | 51.65 | 1,047,370 | -0.85(-1.62%) |
Dec 27, 2022 | 52.33 | 52.79 | 51.91 | 52.50 | 1,720,600 | +0.31(+0.59%) |
Dec 23, 2022 | 51.94 | 52.31 | 51.55 | 52.19 | 2,040,434 | +0.28(+0.54%) |
Dec 22, 2022 | 52.19 | 52.19 | 50.66 | 51.91 | 1,575,460 | -0.72(-1.37%) |
Dec 21, 2022 | 52.38 | 52.98 | 52.11 | 52.63 | 1,706,055 | +0.82(+1.58%) |
Dec 20, 2022 | 51.00 | 52.03 | 50.87 | 51.81 | 1,876,731 | +0.83(+1.63%) |
Dec 19, 2022 | 51.82 | 52.18 | 50.81 | 50.98 | 2,484,062 | -0.73(-1.41%) |
Dec 16, 2022 | 51.84 | 52.24 | 51.18 | 51.71 | 3,756,554 | -0.80(-1.52%) |
Dec 15, 2022 | 53.82 | 53.93 | 52.45 | 52.51 | 3,084,312 | -2.13(-3.89%) |
Dec 14, 2022 | 55.53 | 55.95 | 54.18 | 54.64 | 3,034,011 | -0.80(-1.44%) |
Dec 13, 2022 | 55.98 | 56.15 | 54.88 | 55.44 | 3,692,845 | +1.29(+2.38%) |
Dec 12, 2022 | 53.51 | 54.17 | 53.01 | 54.15 | 2,706,034 | +0.99(+1.86%) |
Dec 09, 2022 | 53.41 | 53.53 | 53.05 | 53.16 | 2,317,097 | -0.01(-0.02%) |
Dec 08, 2022 | 52.97 | 53.66 | 52.82 | 53.17 | 2,343,150 | +0.45(+0.85%) |
Dec 07, 2022 | 52.60 | 53.45 | 52.60 | 52.72 | 2,464,769 | +0.08(+0.15%) |
Dec 06, 2022 | 53.22 | 53.72 | 52.29 | 52.64 | 1,718,470 | -0.59(-1.11%) |
Dec 05, 2022 | 53.77 | 53.85 | 52.96 | 53.23 | 2,721,641 | -1.23(-2.25%) |
Dec 02, 2022 | 53.40 | 54.75 | 53.22 | 54.46 | 2,481,157 | +0.26(+0.48%) |