Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.81 | 58.01 | 56.98 | 57.03 | 3,693,136 | -0.66(-1.15%) |
Feb 27, 2023 | 58.78 | 58.89 | 57.54 | 57.70 | 4,106,029 | -0.78(-1.34%) |
Feb 24, 2023 | 59.02 | 59.22 | 57.95 | 58.48 | 2,554,073 | -1.08(-1.81%) |
Feb 23, 2023 | 59.60 | 60.64 | 59.09 | 59.56 | 3,563,565 | +0.59(+1.00%) |
Feb 22, 2023 | 58.08 | 59.95 | 58.08 | 58.97 | 4,410,875 | +0.97(+1.68%) |
Feb 21, 2023 | 58.23 | 58.30 | 57.39 | 57.99 | 3,305,077 | -0.62(-1.06%) |
Feb 17, 2023 | 57.97 | 58.75 | 57.67 | 58.61 | 2,817,651 | +0.65(+1.12%) |
Feb 16, 2023 | 58.02 | 58.36 | 57.56 | 57.96 | 2,421,211 | -0.53(-0.91%) |
Feb 15, 2023 | 57.79 | 58.63 | 57.78 | 58.50 | 2,291,937 | +0.34(+0.59%) |
Feb 14, 2023 | 58.04 | 58.57 | 57.65 | 58.16 | 2,786,545 | -0.07(-0.11%) |
Feb 13, 2023 | 57.68 | 58.27 | 57.68 | 58.22 | 3,511,625 | +0.54(+0.94%) |
Feb 10, 2023 | 58.05 | 58.32 | 57.41 | 57.68 | 4,892,340 | -0.24(-0.41%) |
Feb 09, 2023 | 57.35 | 58.55 | 57.35 | 57.92 | 4,437,491 | +0.63(+1.10%) |
Feb 08, 2023 | 58.40 | 58.87 | 57.28 | 57.29 | 5,158,921 | -1.37(-2.33%) |
Feb 07, 2023 | 57.58 | 58.94 | 56.97 | 58.65 | 8,175,052 | +0.32(+0.54%) |
Feb 06, 2023 | 57.99 | 59.38 | 57.41 | 58.34 | 12,948,787 | -2.82(-4.61%) |
Feb 03, 2023 | 62.27 | 62.38 | 61.10 | 61.15 | 3,495,310 | -1.05(-1.69%) |
Feb 02, 2023 | 62.18 | 62.85 | 61.86 | 62.21 | 2,761,679 | +0.00(+0.00%) |
Feb 01, 2023 | 62.45 | 62.65 | 61.19 | 62.21 | 2,696,199 | -0.59(-0.94%) |
Jan 31, 2023 | 61.51 | 62.80 | 61.01 | 62.80 | 3,077,631 | +1.58(+2.57%) |
Jan 30, 2023 | 62.53 | 62.53 | 61.13 | 61.22 | 3,520,046 | -1.55(-2.46%) |
Jan 27, 2023 | 62.54 | 62.78 | 61.70 | 62.77 | 2,825,962 | +0.22(+0.35%) |
Jan 26, 2023 | 62.88 | 62.95 | 61.95 | 62.55 | 1,728,701 | -0.31(-0.49%) |
Jan 25, 2023 | 62.02 | 62.98 | 61.84 | 62.85 | 2,233,599 | +0.54(+0.87%) |
Jan 24, 2023 | 63.04 | 70.74 | 62.14 | 62.31 | 2,149,824 | -0.87(-1.38%) |
Jan 23, 2023 | 62.04 | 63.36 | 61.82 | 63.18 | 2,689,499 | +1.38(+2.24%) |
Jan 20, 2023 | 60.82 | 61.82 | 60.36 | 61.79 | 2,726,062 | +1.16(+1.91%) |
Jan 19, 2023 | 60.78 | 60.96 | 60.18 | 60.64 | 2,236,791 | -0.36(-0.59%) |
Jan 18, 2023 | 62.35 | 62.79 | 60.95 | 61.00 | 2,316,634 | -1.42(-2.28%) |
Jan 17, 2023 | 62.06 | 62.82 | 62.06 | 62.42 | 2,701,617 | +0.36(+0.58%) |
Jan 13, 2023 | 61.58 | 62.10 | 61.50 | 62.06 | 2,232,479 | +0.14(+0.23%) |
Jan 12, 2023 | 63.07 | 63.28 | 61.89 | 61.92 | 2,068,294 | -0.94(-1.49%) |
Jan 11, 2023 | 62.90 | 63.06 | 61.94 | 62.85 | 2,242,755 | +0.22(+0.35%) |
Jan 10, 2023 | 63.04 | 63.05 | 62.21 | 62.63 | 2,126,201 | -0.12(-0.20%) |
Jan 09, 2023 | 63.18 | 63.79 | 62.76 | 62.76 | 2,255,065 | -0.34(-0.54%) |
Jan 06, 2023 | 61.93 | 63.36 | 61.78 | 63.10 | 2,500,025 | +1.63(+2.66%) |
Jan 05, 2023 | 61.55 | 61.77 | 60.98 | 61.47 | 3,002,851 | -0.14(-0.23%) |
Jan 04, 2023 | 61.14 | 61.93 | 61.02 | 61.61 | 3,539,186 | +0.87(+1.43%) |
Jan 03, 2023 | 60.12 | 60.98 | 59.71 | 60.74 | 3,606,637 | +1.29(+2.17%) |
Dec 30, 2022 | 58.91 | 59.45 | 58.69 | 59.45 | 2,285,986 | +0.44(+0.74%) |
Dec 29, 2022 | 58.50 | 59.28 | 58.43 | 59.02 | 1,818,649 | +0.57(+0.98%) |
Dec 28, 2022 | 58.91 | 59.21 | 58.35 | 58.44 | 1,415,697 | -0.48(-0.81%) |
Dec 27, 2022 | 58.60 | 59.07 | 58.16 | 58.92 | 1,788,251 | +0.32(+0.55%) |
Dec 23, 2022 | 58.22 | 58.64 | 58.21 | 58.59 | 1,364,413 | +0.45(+0.77%) |
Dec 22, 2022 | 57.62 | 58.16 | 56.71 | 58.15 | 2,505,322 | +0.11(+0.20%) |
Dec 21, 2022 | 58.86 | 59.13 | 57.93 | 58.03 | 3,220,054 | -0.59(-1.01%) |
Dec 20, 2022 | 57.88 | 58.89 | 57.88 | 58.62 | 3,044,097 | +0.54(+0.94%) |
Dec 19, 2022 | 59.01 | 59.28 | 57.79 | 58.08 | 4,201,765 | -0.98(-1.67%) |
Dec 16, 2022 | 59.15 | 59.66 | 58.31 | 59.06 | 5,477,534 | -0.70(-1.17%) |
Dec 15, 2022 | 61.00 | 61.23 | 59.64 | 59.76 | 3,701,944 | -1.70(-2.77%) |
Dec 14, 2022 | 61.72 | 62.19 | 61.03 | 61.46 | 3,123,226 | -0.22(-0.36%) |
Dec 13, 2022 | 62.22 | 63.11 | 61.46 | 61.68 | 2,740,961 | +0.05(+0.08%) |
Dec 12, 2022 | 60.82 | 61.70 | 60.27 | 61.63 | 2,748,826 | +0.74(+1.22%) |
Dec 09, 2022 | 60.60 | 61.52 | 60.46 | 60.89 | 2,420,263 | -0.11(-0.17%) |
Dec 08, 2022 | 60.70 | 61.39 | 60.65 | 60.99 | 3,338,586 | +0.11(+0.19%) |
Dec 07, 2022 | 61.14 | 61.88 | 60.85 | 60.88 | 3,640,151 | -0.39(-0.64%) |
Dec 06, 2022 | 61.55 | 61.86 | 60.91 | 61.27 | 4,283,743 | -0.59(-0.96%) |
Dec 05, 2022 | 62.48 | 62.64 | 61.42 | 61.86 | 2,580,279 | -1.19(-1.89%) |
Dec 02, 2022 | 62.18 | 63.16 | 62.00 | 63.06 | 3,032,805 | +0.52(+0.82%) |