Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.04 | 57.67 | 56.77 | 57.44 | 1,700,888 | +0.22(+0.38%) |
Feb 27, 2023 | 57.03 | 57.66 | 56.92 | 57.23 | 1,966,514 | +0.39(+0.69%) |
Feb 24, 2023 | 57.61 | 57.67 | 56.00 | 56.83 | 1,878,717 | -1.31(-2.25%) |
Feb 23, 2023 | 57.59 | 58.47 | 56.81 | 58.14 | 3,528,357 | +0.71(+1.24%) |
Feb 22, 2023 | 58.53 | 59.86 | 57.08 | 57.42 | 2,635,965 | -0.27(-0.47%) |
Feb 21, 2023 | 58.36 | 58.52 | 57.48 | 57.69 | 1,850,091 | -1.08(-1.84%) |
Feb 17, 2023 | 58.57 | 58.85 | 58.17 | 58.77 | 1,519,738 | -0.07(-0.11%) |
Feb 16, 2023 | 59.56 | 59.74 | 58.82 | 58.84 | 1,893,622 | -1.22(-2.03%) |
Feb 15, 2023 | 60.00 | 60.78 | 59.80 | 60.06 | 2,215,934 | -0.08(-0.14%) |
Feb 14, 2023 | 60.24 | 60.27 | 59.67 | 60.15 | 2,507,414 | -0.12(-0.20%) |
Feb 13, 2023 | 59.31 | 60.47 | 59.16 | 60.27 | 1,662,571 | +1.06(+1.79%) |
Feb 10, 2023 | 59.83 | 60.20 | 59.08 | 59.21 | 1,789,239 | -0.45(-0.76%) |
Feb 09, 2023 | 59.08 | 59.80 | 58.60 | 59.66 | 1,998,034 | +1.07(+1.83%) |
Feb 08, 2023 | 57.98 | 59.06 | 57.64 | 58.59 | 1,713,669 | +0.62(+1.06%) |
Feb 07, 2023 | 57.50 | 58.08 | 57.13 | 57.97 | 1,701,975 | +0.09(+0.16%) |
Feb 06, 2023 | 58.16 | 58.60 | 57.79 | 57.88 | 975,058 | -0.42(-0.72%) |
Feb 03, 2023 | 57.32 | 58.51 | 57.32 | 58.30 | 936,009 | +0.36(+0.61%) |
Feb 02, 2023 | 58.06 | 59.12 | 57.78 | 57.94 | 1,053,770 | -0.07(-0.13%) |
Feb 01, 2023 | 56.53 | 58.28 | 56.37 | 58.02 | 1,176,759 | +1.48(+2.61%) |
Jan 31, 2023 | 55.55 | 56.74 | 55.45 | 56.54 | 1,549,841 | +1.05(+1.89%) |
Jan 30, 2023 | 55.12 | 56.51 | 55.01 | 55.49 | 2,837,738 | +0.42(+0.76%) |
Jan 27, 2023 | 54.33 | 55.26 | 54.18 | 55.07 | 932,325 | +0.22(+0.41%) |
Jan 26, 2023 | 54.52 | 55.30 | 53.79 | 54.85 | 3,600,057 | +0.40(+0.74%) |
Jan 25, 2023 | 54.90 | 54.90 | 53.58 | 54.45 | 4,679,298 | -0.48(-0.87%) |
Jan 24, 2023 | 57.25 | 57.42 | 54.85 | 54.92 | 4,736,822 | -2.57(-4.47%) |
Jan 23, 2023 | 57.69 | 58.20 | 57.15 | 57.49 | 9,809,862 | +1.23(+2.19%) |
Jan 20, 2023 | 55.99 | 56.66 | 55.47 | 56.26 | 1,106,887 | +0.46(+0.82%) |
Jan 19, 2023 | 55.31 | 56.07 | 55.31 | 55.80 | 1,011,199 | +0.19(+0.34%) |
Jan 18, 2023 | 55.97 | 56.06 | 55.48 | 55.61 | 1,247,042 | -0.33(-0.59%) |
Jan 17, 2023 | 55.67 | 56.51 | 55.52 | 55.94 | 837,335 | +0.36(+0.64%) |
Jan 13, 2023 | 55.27 | 55.69 | 55.18 | 55.59 | 1,025,342 | +0.08(+0.15%) |
Jan 12, 2023 | 55.92 | 55.92 | 55.31 | 55.50 | 914,538 | -0.37(-0.67%) |
Jan 11, 2023 | 55.58 | 56.17 | 55.36 | 55.88 | 1,321,977 | +0.48(+0.86%) |
Jan 10, 2023 | 54.77 | 55.45 | 54.28 | 55.40 | 1,047,981 | +0.76(+1.39%) |
Jan 09, 2023 | 54.94 | 55.17 | 54.57 | 54.64 | 1,200,370 | -0.20(-0.36%) |
Jan 06, 2023 | 53.81 | 55.02 | 53.63 | 54.84 | 771,109 | +1.39(+2.61%) |
Jan 05, 2023 | 53.76 | 54.01 | 53.29 | 53.44 | 737,769 | -0.84(-1.55%) |
Jan 04, 2023 | 54.48 | 54.61 | 53.93 | 54.29 | 541,708 | +0.27(+0.50%) |
Jan 03, 2023 | 54.32 | 54.35 | 53.60 | 54.01 | 972,991 | -0.06(-0.10%) |
Dec 30, 2022 | 53.87 | 54.16 | 53.52 | 54.07 | 535,769 | -0.19(-0.34%) |
Dec 29, 2022 | 54.09 | 54.52 | 53.68 | 54.26 | 1,394,879 | +0.47(+0.87%) |
Dec 28, 2022 | 54.01 | 54.53 | 53.58 | 53.79 | 1,811,791 | +0.12(+0.23%) |
Dec 27, 2022 | 52.63 | 53.68 | 52.32 | 53.67 | 1,678,724 | +1.19(+2.26%) |
Dec 23, 2022 | 52.22 | 52.67 | 51.89 | 52.48 | 1,293,583 | +0.26(+0.50%) |
Dec 22, 2022 | 51.62 | 52.30 | 51.41 | 52.22 | 2,020,469 | +0.08(+0.16%) |
Dec 21, 2022 | 50.80 | 52.14 | 50.51 | 52.14 | 998,535 | +1.34(+2.63%) |
Dec 20, 2022 | 50.75 | 51.19 | 50.31 | 50.80 | 766,630 | -0.24(-0.48%) |
Dec 19, 2022 | 51.63 | 51.72 | 50.69 | 51.04 | 1,083,591 | -0.55(-1.07%) |
Dec 16, 2022 | 51.88 | 52.55 | 50.89 | 51.59 | 2,299,353 | -0.15(-0.29%) |
Dec 15, 2022 | 52.86 | 53.00 | 51.57 | 51.74 | 1,918,664 | -1.62(-3.03%) |
Dec 14, 2022 | 53.16 | 54.42 | 53.13 | 53.36 | 1,617,269 | +0.20(+0.37%) |
Dec 13, 2022 | 53.83 | 53.92 | 52.55 | 53.16 | 889,090 | +0.36(+0.67%) |
Dec 12, 2022 | 53.21 | 53.32 | 52.16 | 52.81 | 1,147,319 | -0.07(-0.14%) |
Dec 09, 2022 | 53.29 | 53.69 | 52.67 | 52.88 | 812,657 | -0.52(-0.98%) |
Dec 08, 2022 | 51.79 | 53.52 | 51.75 | 53.41 | 1,516,702 | +1.56(+3.01%) |
Dec 07, 2022 | 51.02 | 52.26 | 50.82 | 51.85 | 1,012,546 | +0.76(+1.48%) |
Dec 06, 2022 | 51.40 | 51.52 | 50.46 | 51.09 | 1,085,669 | -0.45(-0.87%) |
Dec 05, 2022 | 51.41 | 52.42 | 51.07 | 51.54 | 1,634,302 | +0.63(+1.23%) |
Dec 02, 2022 | 50.23 | 51.22 | 50.07 | 50.91 | 1,115,514 | +0.18(+0.35%) |