Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.22 | 59.54 | 58.95 | 59.04 | 1,380,576 | -0.02(-0.03%) |
Feb 27, 2023 | 59.09 | 59.19 | 58.87 | 59.06 | 1,083,280 | +0.39(+0.66%) |
Feb 24, 2023 | 58.49 | 58.68 | 58.16 | 58.67 | 912,556 | -0.46(-0.77%) |
Feb 23, 2023 | 59.05 | 59.19 | 58.65 | 59.13 | 1,033,714 | +0.72(+1.23%) |
Feb 22, 2023 | 58.34 | 58.55 | 58.23 | 58.41 | 1,368,561 | +0.92(+1.61%) |
Feb 21, 2023 | 57.66 | 57.78 | 57.27 | 57.49 | 1,016,129 | +0.27(+0.48%) |
Feb 17, 2023 | 56.65 | 57.36 | 56.65 | 57.21 | 838,974 | -0.06(-0.10%) |
Feb 16, 2023 | 57.29 | 57.55 | 56.99 | 57.27 | 1,195,523 | -0.51(-0.88%) |
Feb 15, 2023 | 57.40 | 57.80 | 57.21 | 57.78 | 1,000,157 | +0.56(+0.99%) |
Feb 14, 2023 | 57.34 | 57.58 | 56.97 | 57.21 | 1,014,645 | -0.05(-0.09%) |
Feb 13, 2023 | 56.69 | 57.30 | 56.60 | 57.26 | 845,089 | +0.80(+1.41%) |
Feb 10, 2023 | 56.40 | 56.63 | 56.25 | 56.46 | 1,056,774 | -0.03(-0.05%) |
Feb 09, 2023 | 57.29 | 57.32 | 56.38 | 56.49 | 1,196,039 | -0.12(-0.21%) |
Feb 08, 2023 | 56.81 | 56.90 | 56.55 | 56.61 | 807,540 | -0.21(-0.38%) |
Feb 07, 2023 | 56.45 | 56.99 | 56.21 | 56.82 | 1,274,434 | -0.30(-0.53%) |
Feb 06, 2023 | 57.13 | 57.28 | 56.91 | 57.13 | 1,008,064 | -0.45(-0.78%) |
Feb 03, 2023 | 57.89 | 57.97 | 57.14 | 57.57 | 2,095,191 | -0.66(-1.14%) |
Feb 02, 2023 | 58.44 | 58.59 | 58.09 | 58.24 | 2,453,525 | -0.39(-0.66%) |
Feb 01, 2023 | 59.00 | 59.04 | 57.74 | 58.62 | 3,648,111 | -0.02(-0.03%) |
Jan 31, 2023 | 58.16 | 58.65 | 57.86 | 58.64 | 1,563,089 | +1.51(+2.64%) |
Jan 30, 2023 | 57.25 | 57.76 | 57.02 | 57.14 | 1,518,921 | +0.09(+0.15%) |
Jan 27, 2023 | 56.76 | 57.18 | 56.74 | 57.05 | 991,144 | -0.98(-1.69%) |
Jan 26, 2023 | 58.04 | 58.10 | 57.61 | 58.03 | 809,342 | -0.63(-1.08%) |
Jan 25, 2023 | 57.85 | 58.67 | 57.69 | 58.66 | 1,198,402 | +0.85(+1.46%) |
Jan 24, 2023 | 57.51 | 57.98 | 57.29 | 57.82 | 1,500,058 | +0.14(+0.24%) |
Jan 23, 2023 | 58.04 | 58.07 | 57.41 | 57.68 | 1,658,301 | -0.49(-0.84%) |
Jan 20, 2023 | 57.90 | 58.17 | 57.54 | 58.17 | 1,253,467 | +0.46(+0.79%) |
Jan 19, 2023 | 57.54 | 58.03 | 57.52 | 57.71 | 1,422,062 | +0.04(+0.07%) |
Jan 18, 2023 | 59.64 | 59.70 | 57.66 | 57.67 | 1,716,735 | -1.73(-2.91%) |
Jan 17, 2023 | 59.41 | 59.87 | 59.29 | 59.40 | 1,736,422 | +0.15(+0.25%) |
Jan 13, 2023 | 59.02 | 59.57 | 59.02 | 59.26 | 1,253,736 | +0.42(+0.71%) |
Jan 12, 2023 | 58.67 | 59.21 | 58.24 | 58.84 | 2,769,007 | -1.35(-2.25%) |
Jan 11, 2023 | 59.24 | 60.20 | 59.24 | 60.19 | 2,057,712 | +1.39(+2.37%) |
Jan 10, 2023 | 58.81 | 58.95 | 58.60 | 58.80 | 1,510,186 | -0.21(-0.36%) |
Jan 09, 2023 | 58.83 | 59.50 | 58.77 | 59.01 | 1,367,774 | -0.41(-0.69%) |
Jan 06, 2023 | 58.46 | 59.55 | 58.33 | 59.42 | 980,079 | +0.83(+1.41%) |
Jan 05, 2023 | 58.82 | 59.10 | 58.32 | 58.60 | 1,266,270 | -1.03(-1.73%) |
Jan 04, 2023 | 59.50 | 59.88 | 59.19 | 59.63 | 2,144,102 | +1.65(+2.85%) |
Jan 03, 2023 | 58.66 | 58.87 | 57.89 | 57.97 | 1,322,169 | -0.43(-0.73%) |
Dec 30, 2022 | 58.60 | 58.77 | 58.12 | 58.40 | 1,123,476 | -0.33(-0.56%) |
Dec 29, 2022 | 58.85 | 59.11 | 58.69 | 58.73 | 1,041,914 | +0.41(+0.70%) |
Dec 28, 2022 | 58.89 | 59.04 | 58.29 | 58.32 | 672,189 | -0.39(-0.66%) |
Dec 27, 2022 | 58.74 | 58.96 | 58.59 | 58.71 | 735,167 | -0.01(-0.02%) |
Dec 23, 2022 | 58.39 | 58.78 | 58.28 | 58.72 | 822,751 | +0.24(+0.42%) |
Dec 22, 2022 | 58.74 | 58.79 | 57.98 | 58.48 | 771,792 | -0.29(-0.50%) |
Dec 21, 2022 | 58.22 | 58.82 | 58.21 | 58.77 | 818,048 | +1.02(+1.77%) |
Dec 20, 2022 | 57.98 | 58.17 | 57.74 | 57.75 | 958,876 | -0.11(-0.18%) |
Dec 19, 2022 | 58.02 | 58.14 | 57.60 | 57.86 | 920,474 | -0.15(-0.25%) |
Dec 16, 2022 | 57.53 | 58.07 | 57.48 | 58.00 | 1,313,388 | -0.11(-0.18%) |
Dec 15, 2022 | 58.33 | 58.39 | 57.58 | 58.11 | 1,573,132 | -1.36(-2.29%) |
Dec 14, 2022 | 59.18 | 59.83 | 59.06 | 59.47 | 991,481 | +0.32(+0.54%) |
Dec 13, 2022 | 59.76 | 59.95 | 59.03 | 59.15 | 1,413,428 | +0.80(+1.37%) |
Dec 12, 2022 | 58.10 | 58.40 | 57.78 | 58.35 | 840,920 | +0.37(+0.64%) |
Dec 09, 2022 | 58.01 | 58.54 | 57.95 | 57.98 | 894,050 | +0.04(+0.07%) |
Dec 08, 2022 | 57.84 | 58.07 | 57.70 | 57.94 | 920,587 | +0.21(+0.37%) |
Dec 07, 2022 | 58.04 | 58.04 | 57.51 | 57.73 | 629,731 | +0.32(+0.56%) |
Dec 06, 2022 | 57.72 | 57.89 | 57.19 | 57.41 | 782,917 | -0.42(-0.72%) |
Dec 05, 2022 | 57.86 | 57.99 | 57.54 | 57.83 | 1,000,267 | -0.88(-1.49%) |
Dec 02, 2022 | 58.26 | 58.76 | 58.08 | 58.70 | 994,810 | +0.60(+1.04%) |