Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.03 | 58.14 | 56.42 | 56.59 | 1,729,536 | -1.39(-2.40%) |
Feb 27, 2023 | 58.95 | 58.95 | 57.80 | 57.98 | 747,787 | -0.63(-1.07%) |
Feb 24, 2023 | 58.60 | 58.90 | 57.52 | 58.61 | 927,760 | +0.05(+0.09%) |
Feb 23, 2023 | 58.84 | 59.39 | 58.27 | 58.56 | 1,078,538 | -0.13(-0.22%) |
Feb 22, 2023 | 58.68 | 59.02 | 58.14 | 58.69 | 1,000,299 | +0.02(+0.03%) |
Feb 21, 2023 | 59.21 | 59.66 | 58.65 | 58.67 | 524,369 | -1.14(-1.91%) |
Feb 17, 2023 | 59.79 | 59.95 | 59.45 | 59.81 | 1,354,273 | +0.02(+0.03%) |
Feb 16, 2023 | 59.23 | 60.83 | 59.13 | 59.79 | 780,288 | -0.01(-0.02%) |
Feb 15, 2023 | 59.70 | 60.20 | 59.35 | 59.80 | 1,459,266 | -0.43(-0.71%) |
Feb 14, 2023 | 60.11 | 60.64 | 59.71 | 60.23 | 1,567,500 | +0.11(+0.18%) |
Feb 13, 2023 | 59.06 | 60.13 | 58.74 | 60.12 | 920,860 | +1.38(+2.35%) |
Feb 10, 2023 | 58.58 | 58.86 | 57.85 | 58.74 | 1,658,939 | -0.17(-0.29%) |
Feb 09, 2023 | 60.42 | 60.63 | 58.41 | 58.91 | 2,932,837 | -0.98(-1.64%) |
Feb 08, 2023 | 60.50 | 61.53 | 58.82 | 59.89 | 2,978,946 | -1.90(-3.07%) |
Feb 07, 2023 | 61.47 | 62.14 | 60.65 | 61.79 | 2,200,872 | -0.09(-0.15%) |
Feb 06, 2023 | 61.05 | 62.08 | 60.55 | 61.88 | 1,180,807 | +0.76(+1.24%) |
Feb 03, 2023 | 60.64 | 61.46 | 60.48 | 61.12 | 1,088,888 | +0.13(+0.21%) |
Feb 02, 2023 | 62.78 | 63.13 | 60.59 | 60.99 | 1,579,462 | -1.68(-2.68%) |
Feb 01, 2023 | 61.26 | 63.01 | 61.12 | 62.67 | 1,254,711 | +1.35(+2.20%) |
Jan 31, 2023 | 59.65 | 61.38 | 58.96 | 61.32 | 1,322,269 | +1.35(+2.25%) |
Jan 30, 2023 | 59.71 | 60.39 | 59.69 | 59.97 | 1,022,975 | +0.10(+0.17%) |
Jan 27, 2023 | 60.40 | 60.55 | 59.71 | 59.87 | 1,045,518 | -0.55(-0.91%) |
Jan 26, 2023 | 60.20 | 60.81 | 59.76 | 60.42 | 624,355 | +0.48(+0.80%) |
Jan 25, 2023 | 59.14 | 60.03 | 59.01 | 59.94 | 638,979 | +0.12(+0.20%) |
Jan 24, 2023 | 59.24 | 60.14 | 58.95 | 59.82 | 596,522 | +0.21(+0.35%) |
Jan 23, 2023 | 59.09 | 59.96 | 59.00 | 59.61 | 822,811 | +0.30(+0.51%) |
Jan 20, 2023 | 58.80 | 59.35 | 58.45 | 59.31 | 688,100 | +0.78(+1.33%) |
Jan 19, 2023 | 58.50 | 58.85 | 58.31 | 58.53 | 1,110,247 | -0.48(-0.81%) |
Jan 18, 2023 | 59.34 | 59.79 | 58.92 | 59.01 | 1,615,097 | -0.24(-0.41%) |
Jan 17, 2023 | 59.67 | 60.23 | 59.23 | 59.25 | 1,283,803 | -0.87(-1.45%) |
Jan 13, 2023 | 58.54 | 60.18 | 58.54 | 60.12 | 928,594 | +1.21(+2.05%) |
Jan 12, 2023 | 59.19 | 59.56 | 58.48 | 58.91 | 1,270,238 | +0.10(+0.17%) |
Jan 11, 2023 | 58.90 | 59.26 | 58.01 | 58.81 | 1,268,600 | +0.10(+0.17%) |
Jan 10, 2023 | 59.16 | 59.80 | 58.36 | 58.71 | 1,244,847 | -0.40(-0.68%) |
Jan 09, 2023 | 61.00 | 61.51 | 59.04 | 59.11 | 1,397,407 | -0.78(-1.30%) |
Jan 06, 2023 | 57.54 | 60.34 | 57.05 | 59.89 | 2,515,960 | +3.18(+5.61%) |
Jan 05, 2023 | 56.85 | 57.37 | 56.40 | 56.71 | 1,789,083 | -0.47(-0.82%) |
Jan 04, 2023 | 57.39 | 57.65 | 56.94 | 57.18 | 1,424,043 | +0.29(+0.51%) |
Jan 03, 2023 | 58.73 | 58.90 | 56.67 | 56.89 | 1,063,008 | -1.50(-2.57%) |
Dec 30, 2022 | 58.30 | 58.77 | 57.99 | 58.39 | 817,899 | -0.55(-0.93%) |
Dec 29, 2022 | 58.83 | 59.22 | 58.28 | 58.94 | 602,972 | +0.42(+0.72%) |
Dec 28, 2022 | 59.56 | 59.70 | 58.49 | 58.52 | 638,304 | -0.79(-1.33%) |
Dec 27, 2022 | 59.89 | 60.03 | 59.16 | 59.31 | 624,123 | -0.59(-0.98%) |
Dec 23, 2022 | 59.00 | 59.92 | 58.62 | 59.90 | 601,403 | +0.87(+1.47%) |
Dec 22, 2022 | 59.40 | 59.40 | 57.58 | 59.03 | 1,146,180 | -1.15(-1.91%) |
Dec 21, 2022 | 60.60 | 60.97 | 59.28 | 60.18 | 1,156,374 | +0.13(+0.22%) |
Dec 20, 2022 | 59.70 | 60.41 | 59.57 | 60.05 | 2,950,705 | -0.05(-0.08%) |
Dec 19, 2022 | 60.85 | 61.26 | 59.70 | 60.10 | 2,095,183 | -0.46(-0.76%) |
Dec 16, 2022 | 60.45 | 60.89 | 59.40 | 60.56 | 3,323,599 | -0.19(-0.31%) |
Dec 15, 2022 | 60.03 | 60.84 | 59.81 | 60.75 | 1,096,556 | -0.21(-0.34%) |
Dec 14, 2022 | 61.10 | 62.00 | 60.07 | 60.96 | 1,193,722 | -0.27(-0.44%) |
Dec 13, 2022 | 61.76 | 61.79 | 60.85 | 61.23 | 820,207 | +0.81(+1.34%) |
Dec 12, 2022 | 59.68 | 60.76 | 59.34 | 60.42 | 635,430 | +0.74(+1.24%) |
Dec 09, 2022 | 59.78 | 60.30 | 59.78 | 59.68 | 1,597,916 | -0.52(-0.86%) |
Dec 08, 2022 | 60.25 | 60.43 | 59.85 | 60.20 | 947,682 | +0.15(+0.25%) |
Dec 07, 2022 | 60.02 | 60.76 | 59.73 | 60.05 | 972,699 | -0.05(-0.08%) |
Dec 06, 2022 | 60.29 | 60.89 | 59.44 | 60.10 | 1,308,323 | -0.16(-0.27%) |
Dec 05, 2022 | 60.10 | 60.85 | 59.97 | 60.26 | 915,110 | -0.52(-0.86%) |
Dec 02, 2022 | 60.46 | 61.20 | 60.25 | 60.78 | 1,103,410 | -0.13(-0.21%) |