Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.28 | 58.86 | 57.99 | 58.00 | 3,276,485 | -0.29(-0.50%) |
Feb 27, 2023 | 57.91 | 58.64 | 57.72 | 58.29 | 1,979,060 | +0.70(+1.21%) |
Feb 24, 2023 | 57.17 | 57.79 | 56.59 | 57.59 | 1,482,458 | -0.21(-0.36%) |
Feb 23, 2023 | 58.23 | 58.23 | 56.68 | 57.80 | 1,910,452 | +0.43(+0.75%) |
Feb 22, 2023 | 56.76 | 57.89 | 56.51 | 57.37 | 3,183,154 | +1.08(+1.92%) |
Feb 21, 2023 | 57.96 | 58.48 | 55.71 | 56.30 | 3,339,237 | -1.20(-2.08%) |
Feb 17, 2023 | 57.03 | 57.74 | 56.84 | 57.49 | 1,938,146 | +0.19(+0.33%) |
Feb 16, 2023 | 57.47 | 57.90 | 57.03 | 57.30 | 1,608,703 | -0.89(-1.53%) |
Feb 15, 2023 | 57.10 | 58.32 | 57.10 | 58.19 | 2,032,437 | +0.85(+1.48%) |
Feb 14, 2023 | 57.04 | 57.60 | 56.57 | 57.34 | 1,206,319 | +0.01(+0.02%) |
Feb 13, 2023 | 56.87 | 57.72 | 56.53 | 57.33 | 1,833,502 | +0.73(+1.29%) |
Feb 10, 2023 | 56.21 | 56.77 | 56.01 | 56.61 | 1,264,831 | +0.25(+0.44%) |
Feb 09, 2023 | 57.87 | 58.01 | 56.07 | 56.36 | 2,128,275 | -0.94(-1.64%) |
Feb 08, 2023 | 56.91 | 57.78 | 56.91 | 57.29 | 2,170,714 | +0.08(+0.14%) |
Feb 07, 2023 | 55.95 | 57.41 | 55.79 | 57.22 | 2,155,723 | +0.91(+1.61%) |
Feb 06, 2023 | 56.36 | 56.70 | 55.91 | 56.31 | 1,692,538 | -0.72(-1.26%) |
Feb 03, 2023 | 55.37 | 57.33 | 55.30 | 57.03 | 3,442,463 | +1.10(+1.96%) |
Feb 02, 2023 | 56.04 | 56.51 | 55.43 | 55.93 | 2,826,360 | +0.35(+0.63%) |
Feb 01, 2023 | 55.67 | 56.09 | 54.77 | 55.58 | 3,455,703 | -0.34(-0.61%) |
Jan 31, 2023 | 55.46 | 56.14 | 55.15 | 55.92 | 2,636,967 | +0.69(+1.25%) |
Jan 30, 2023 | 55.26 | 55.65 | 55.05 | 55.23 | 1,721,287 | -0.35(-0.63%) |
Jan 27, 2023 | 55.24 | 55.95 | 54.87 | 55.58 | 2,111,079 | +0.13(+0.23%) |
Jan 26, 2023 | 56.16 | 56.21 | 53.77 | 55.45 | 3,749,138 | -0.42(-0.75%) |
Jan 25, 2023 | 55.64 | 55.99 | 54.81 | 55.87 | 1,431,623 | -0.43(-0.76%) |
Jan 24, 2023 | 55.42 | 56.53 | 54.83 | 56.30 | 1,707,577 | +0.49(+0.88%) |
Jan 23, 2023 | 55.40 | 56.13 | 55.18 | 55.81 | 2,652,145 | +0.54(+0.98%) |
Jan 20, 2023 | 54.05 | 55.29 | 53.82 | 55.27 | 1,804,020 | +1.47(+2.73%) |
Jan 19, 2023 | 55.55 | 55.68 | 53.70 | 53.80 | 1,888,506 | -2.02(-3.61%) |
Jan 18, 2023 | 56.96 | 57.23 | 55.71 | 55.82 | 1,661,748 | -0.90(-1.58%) |
Jan 17, 2023 | 57.41 | 57.68 | 56.50 | 56.72 | 1,756,662 | -0.73(-1.27%) |
Jan 13, 2023 | 57.10 | 57.59 | 56.93 | 57.44 | 1,262,434 | +0.14(+0.24%) |
Jan 12, 2023 | 56.85 | 57.51 | 56.37 | 57.30 | 2,094,513 | +0.61(+1.07%) |
Jan 11, 2023 | 56.79 | 57.14 | 56.17 | 56.70 | 1,685,573 | +0.35(+0.62%) |
Jan 10, 2023 | 55.58 | 56.57 | 55.53 | 56.35 | 1,580,115 | +0.65(+1.17%) |
Jan 09, 2023 | 55.56 | 56.45 | 55.37 | 55.70 | 2,045,313 | +0.66(+1.20%) |
Jan 06, 2023 | 54.09 | 55.21 | 53.49 | 55.04 | 2,988,053 | +1.73(+3.24%) |
Jan 05, 2023 | 53.29 | 53.67 | 52.83 | 53.31 | 2,095,074 | -0.26(-0.48%) |
Jan 04, 2023 | 53.32 | 53.75 | 52.90 | 53.57 | 2,568,281 | +0.65(+1.23%) |
Jan 03, 2023 | 52.59 | 53.02 | 51.90 | 52.92 | 2,102,636 | +0.75(+1.44%) |
Dec 30, 2022 | 52.39 | 52.60 | 51.78 | 52.17 | 1,520,501 | -0.54(-1.02%) |
Dec 29, 2022 | 52.09 | 53.06 | 52.03 | 52.71 | 1,734,591 | +1.05(+2.03%) |
Dec 28, 2022 | 52.61 | 52.71 | 51.65 | 51.66 | 1,047,136 | -0.85(-1.62%) |
Dec 27, 2022 | 52.34 | 52.81 | 51.92 | 52.51 | 1,720,217 | +0.31(+0.59%) |
Dec 23, 2022 | 51.95 | 52.32 | 51.56 | 52.20 | 2,039,979 | +0.28(+0.54%) |
Dec 22, 2022 | 52.20 | 52.20 | 50.67 | 51.92 | 1,575,108 | -0.72(-1.37%) |
Dec 21, 2022 | 52.39 | 52.99 | 52.12 | 52.64 | 1,705,674 | +0.82(+1.58%) |
Dec 20, 2022 | 51.01 | 52.04 | 50.88 | 51.82 | 1,876,312 | +0.83(+1.63%) |
Dec 19, 2022 | 51.83 | 52.19 | 50.82 | 50.99 | 2,483,508 | -0.73(-1.41%) |
Dec 16, 2022 | 51.85 | 52.25 | 51.19 | 51.72 | 3,755,716 | -0.80(-1.52%) |
Dec 15, 2022 | 53.83 | 53.94 | 52.46 | 52.52 | 3,083,624 | -2.13(-3.89%) |
Dec 14, 2022 | 55.54 | 55.97 | 54.19 | 54.65 | 3,033,335 | -0.80(-1.44%) |
Dec 13, 2022 | 56.00 | 56.17 | 54.89 | 55.45 | 3,692,021 | +1.29(+2.38%) |
Dec 12, 2022 | 53.52 | 54.18 | 53.02 | 54.16 | 2,705,430 | +0.99(+1.86%) |
Dec 09, 2022 | 53.42 | 53.54 | 53.06 | 53.17 | 2,316,580 | -0.01(-0.02%) |
Dec 08, 2022 | 52.98 | 53.67 | 52.83 | 53.18 | 2,342,627 | +0.45(+0.85%) |
Dec 07, 2022 | 52.61 | 53.46 | 52.61 | 52.73 | 2,464,219 | +0.08(+0.15%) |
Dec 06, 2022 | 53.23 | 53.73 | 52.30 | 52.65 | 1,718,086 | -0.59(-1.11%) |
Dec 05, 2022 | 53.78 | 53.86 | 52.97 | 53.24 | 2,721,034 | -1.23(-2.25%) |
Dec 02, 2022 | 53.41 | 54.76 | 53.23 | 54.47 | 2,480,604 | +0.26(+0.48%) |