Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.94 | 58.00 | 57.45 | 57.45 | 2,793,044 | -0.58(-0.99%) |
Feb 27, 2023 | 57.94 | 58.14 | 57.78 | 58.03 | 2,551,551 | +0.85(+1.48%) |
Feb 24, 2023 | 57.17 | 57.38 | 56.93 | 57.18 | 2,937,428 | -1.00(-1.72%) |
Feb 23, 2023 | 58.16 | 58.29 | 57.67 | 58.19 | 2,644,353 | +0.37(+0.63%) |
Feb 22, 2023 | 58.04 | 58.18 | 57.71 | 57.82 | 4,674,436 | -0.36(-0.61%) |
Feb 21, 2023 | 58.44 | 58.66 | 58.12 | 58.18 | 3,472,503 | -0.67(-1.14%) |
Feb 17, 2023 | 58.33 | 58.89 | 58.25 | 58.85 | 2,573,018 | +0.33(+0.56%) |
Feb 16, 2023 | 58.32 | 58.89 | 58.26 | 58.52 | 4,085,348 | -0.34(-0.57%) |
Feb 15, 2023 | 58.34 | 58.87 | 58.29 | 58.86 | 3,578,331 | -0.06(-0.10%) |
Feb 14, 2023 | 58.50 | 59.16 | 58.34 | 58.92 | 4,987,337 | +0.28(+0.48%) |
Feb 13, 2023 | 58.13 | 58.64 | 58.06 | 58.64 | 3,782,278 | +0.82(+1.41%) |
Feb 10, 2023 | 57.84 | 57.91 | 57.55 | 57.82 | 2,507,796 | -0.47(-0.81%) |
Feb 09, 2023 | 59.01 | 59.07 | 58.19 | 58.29 | 2,291,162 | +0.10(+0.17%) |
Feb 08, 2023 | 58.45 | 58.54 | 58.08 | 58.19 | 2,201,349 | -0.24(-0.41%) |
Feb 07, 2023 | 57.69 | 58.51 | 57.56 | 58.44 | 3,867,954 | +0.42(+0.73%) |
Feb 06, 2023 | 58.09 | 58.21 | 57.77 | 58.01 | 2,638,877 | -0.64(-1.08%) |
Feb 03, 2023 | 58.64 | 59.21 | 58.53 | 58.65 | 4,363,473 | -0.59(-0.99%) |
Feb 02, 2023 | 59.44 | 59.47 | 58.81 | 59.23 | 3,680,455 | +0.11(+0.18%) |
Feb 01, 2023 | 58.47 | 59.35 | 58.07 | 59.13 | 5,329,958 | +0.67(+1.15%) |
Jan 31, 2023 | 57.94 | 58.46 | 57.83 | 58.45 | 3,359,152 | +0.41(+0.71%) |
Jan 30, 2023 | 58.25 | 58.48 | 58.03 | 58.04 | 2,300,121 | -0.36(-0.61%) |
Jan 27, 2023 | 58.13 | 58.56 | 58.07 | 58.40 | 2,749,661 | -0.19(-0.33%) |
Jan 26, 2023 | 58.56 | 58.61 | 58.09 | 58.59 | 2,961,312 | +0.07(+0.12%) |
Jan 25, 2023 | 57.85 | 58.55 | 57.84 | 58.52 | 3,478,875 | +0.23(+0.40%) |
Jan 24, 2023 | 58.04 | 58.36 | 57.84 | 58.29 | 1,972,086 | -0.16(-0.28%) |
Jan 23, 2023 | 58.00 | 58.49 | 57.95 | 58.45 | 3,397,548 | +0.27(+0.46%) |
Jan 20, 2023 | 57.60 | 58.19 | 57.52 | 58.19 | 3,155,469 | +0.49(+0.85%) |
Jan 19, 2023 | 57.66 | 57.82 | 57.37 | 57.69 | 8,337,365 | -0.29(-0.50%) |
Jan 18, 2023 | 58.91 | 58.97 | 57.96 | 57.98 | 6,390,499 | -0.17(-0.30%) |
Jan 17, 2023 | 58.23 | 58.51 | 58.00 | 58.16 | 4,481,430 | +0.14(+0.25%) |
Jan 13, 2023 | 57.46 | 58.06 | 57.46 | 58.01 | 4,021,013 | +0.27(+0.47%) |
Jan 12, 2023 | 57.42 | 57.87 | 56.82 | 57.74 | 4,870,990 | +0.70(+1.23%) |
Jan 11, 2023 | 56.91 | 57.04 | 56.67 | 57.04 | 8,394,622 | +0.40(+0.71%) |
Jan 10, 2023 | 56.26 | 56.65 | 56.26 | 56.64 | 2,739,720 | +0.27(+0.48%) |
Jan 09, 2023 | 56.56 | 56.91 | 56.34 | 56.37 | 3,700,584 | +0.36(+0.64%) |
Jan 06, 2023 | 54.86 | 56.05 | 54.55 | 56.01 | 3,791,570 | +1.45(+2.66%) |
Jan 05, 2023 | 54.66 | 54.85 | 54.49 | 54.56 | 3,730,454 | -0.50(-0.91%) |
Jan 04, 2023 | 54.99 | 55.20 | 54.61 | 55.06 | 8,554,089 | +1.03(+1.91%) |
Jan 03, 2023 | 54.18 | 54.52 | 53.74 | 54.03 | 4,137,107 | +0.67(+1.26%) |
Dec 30, 2022 | 53.66 | 53.87 | 53.30 | 53.35 | 6,314,937 | -0.65(-1.21%) |
Dec 29, 2022 | 53.76 | 54.17 | 53.74 | 54.01 | 2,382,459 | +0.86(+1.61%) |
Dec 28, 2022 | 53.83 | 53.98 | 53.15 | 53.15 | 2,576,212 | -0.49(-0.91%) |
Dec 27, 2022 | 53.62 | 53.83 | 53.52 | 53.64 | 2,221,474 | +0.11(+0.20%) |
Dec 23, 2022 | 53.21 | 53.62 | 53.11 | 53.54 | 2,611,976 | +0.17(+0.32%) |
Dec 22, 2022 | 53.59 | 53.59 | 52.85 | 53.36 | 3,590,651 | -0.47(-0.88%) |
Dec 21, 2022 | 53.49 | 53.97 | 53.47 | 53.84 | 4,401,782 | +0.74(+1.40%) |
Dec 20, 2022 | 53.00 | 53.31 | 52.88 | 53.09 | 4,705,574 | +0.10(+0.18%) |
Dec 19, 2022 | 53.27 | 53.37 | 52.87 | 53.00 | 3,736,959 | -0.07(-0.13%) |
Dec 16, 2022 | 53.15 | 53.43 | 52.87 | 53.07 | 3,888,492 | -0.68(-1.26%) |
Dec 15, 2022 | 54.46 | 54.57 | 53.57 | 53.75 | 6,895,345 | -1.50(-2.72%) |
Dec 14, 2022 | 55.25 | 55.70 | 54.86 | 55.25 | 5,644,689 | +0.06(+0.10%) |
Dec 13, 2022 | 55.92 | 56.06 | 54.91 | 55.19 | 6,078,588 | +0.79(+1.46%) |
Dec 12, 2022 | 54.20 | 54.41 | 54.05 | 54.40 | 2,925,923 | +0.23(+0.42%) |
Dec 09, 2022 | 54.30 | 54.58 | 54.14 | 54.17 | 4,116,297 | +0.00(+0.00%) |
Dec 08, 2022 | 53.84 | 54.23 | 53.68 | 54.17 | 4,192,618 | +0.21(+0.39%) |
Dec 07, 2022 | 54.02 | 54.26 | 53.76 | 53.96 | 5,872,938 | -0.05(-0.09%) |
Dec 06, 2022 | 54.36 | 54.48 | 53.80 | 54.00 | 4,500,419 | -0.35(-0.65%) |
Dec 05, 2022 | 54.88 | 55.04 | 54.21 | 54.36 | 4,732,192 | -0.64(-1.16%) |
Dec 02, 2022 | 54.54 | 55.12 | 54.49 | 55.00 | 3,685,888 | +0.11(+0.21%) |