Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.62 | 58.77 | 58.38 | 58.38 | 1,095,157 | -0.41(-0.69%) |
Feb 27, 2023 | 58.73 | 58.93 | 58.63 | 58.79 | 1,879,554 | +0.59(+1.02%) |
Feb 24, 2023 | 58.18 | 58.36 | 57.96 | 58.20 | 1,320,379 | -1.02(-1.72%) |
Feb 23, 2023 | 59.32 | 59.38 | 58.73 | 59.21 | 1,139,753 | +0.33(+0.56%) |
Feb 22, 2023 | 59.10 | 59.20 | 58.76 | 58.89 | 956,837 | -0.33(-0.56%) |
Feb 21, 2023 | 59.56 | 59.69 | 59.18 | 59.21 | 4,149,955 | -0.72(-1.20%) |
Feb 17, 2023 | 59.66 | 59.99 | 59.50 | 59.93 | 1,509,745 | -0.08(-0.13%) |
Feb 16, 2023 | 59.81 | 60.38 | 59.73 | 60.01 | 3,935,791 | -0.26(-0.43%) |
Feb 15, 2023 | 59.80 | 60.27 | 59.75 | 60.27 | 875,789 | -0.30(-0.50%) |
Feb 14, 2023 | 60.22 | 60.86 | 60.06 | 60.57 | 972,878 | +0.02(+0.03%) |
Feb 13, 2023 | 60.12 | 60.59 | 60.03 | 60.55 | 1,172,918 | +0.55(+0.92%) |
Feb 10, 2023 | 60.11 | 60.12 | 59.79 | 60.00 | 916,712 | -0.30(-0.50%) |
Feb 09, 2023 | 61.05 | 61.08 | 60.18 | 60.30 | 912,533 | +0.08(+0.13%) |
Feb 08, 2023 | 60.50 | 60.54 | 60.08 | 60.22 | 1,013,108 | -0.26(-0.43%) |
Feb 07, 2023 | 59.91 | 60.58 | 59.68 | 60.48 | 2,263,681 | +0.41(+0.68%) |
Feb 06, 2023 | 60.05 | 60.15 | 59.72 | 60.08 | 1,368,671 | -0.62(-1.02%) |
Feb 03, 2023 | 60.76 | 61.25 | 60.59 | 60.70 | 1,500,300 | -0.78(-1.28%) |
Feb 02, 2023 | 61.82 | 61.82 | 61.15 | 61.48 | 1,410,483 | -0.08(-0.13%) |
Feb 01, 2023 | 61.02 | 61.80 | 60.58 | 61.56 | 1,609,664 | +0.58(+0.95%) |
Jan 31, 2023 | 60.53 | 61.01 | 60.38 | 60.98 | 1,097,386 | +0.26(+0.43%) |
Jan 30, 2023 | 60.94 | 61.15 | 60.70 | 60.72 | 1,174,629 | -0.62(-1.01%) |
Jan 27, 2023 | 61.22 | 61.49 | 61.06 | 61.34 | 1,308,389 | -0.19(-0.31%) |
Jan 26, 2023 | 61.46 | 61.56 | 61.04 | 61.53 | 1,126,980 | +0.26(+0.43%) |
Jan 25, 2023 | 60.76 | 61.29 | 60.61 | 61.27 | 1,523,604 | +0.24(+0.40%) |
Jan 24, 2023 | 60.73 | 61.08 | 60.58 | 61.03 | 1,511,144 | -0.01(-0.02%) |
Jan 23, 2023 | 60.62 | 61.10 | 60.55 | 61.04 | 2,503,203 | +0.32(+0.53%) |
Jan 20, 2023 | 60.14 | 60.73 | 60.00 | 60.72 | 1,430,954 | +0.64(+1.06%) |
Jan 19, 2023 | 59.94 | 60.21 | 59.76 | 60.08 | 1,208,238 | +0.07(+0.11%) |
Jan 18, 2023 | 60.97 | 61.01 | 59.98 | 60.01 | 2,211,732 | -0.30(-0.50%) |
Jan 17, 2023 | 60.34 | 60.51 | 60.16 | 60.31 | 4,684,794 | +0.06(+0.10%) |
Jan 13, 2023 | 59.70 | 60.28 | 59.70 | 60.25 | 1,253,851 | +0.34(+0.57%) |
Jan 12, 2023 | 59.60 | 60.01 | 59.01 | 59.91 | 1,682,170 | +0.71(+1.19%) |
Jan 11, 2023 | 59.00 | 59.20 | 58.87 | 59.20 | 1,790,808 | +0.38(+0.64%) |
Jan 10, 2023 | 58.65 | 58.86 | 58.41 | 58.83 | 1,375,650 | +0.24(+0.41%) |
Jan 09, 2023 | 58.86 | 59.15 | 58.58 | 58.58 | 8,791,400 | +0.25(+0.43%) |
Jan 06, 2023 | 57.32 | 58.37 | 57.02 | 58.33 | 1,928,756 | +1.39(+2.43%) |
Jan 05, 2023 | 56.96 | 57.15 | 56.81 | 56.95 | 1,943,035 | -0.52(-0.91%) |
Jan 04, 2023 | 57.23 | 57.57 | 56.92 | 57.47 | 2,700,059 | +1.01(+1.78%) |
Jan 03, 2023 | 56.62 | 57.04 | 56.26 | 56.46 | 3,639,873 | +0.41(+0.73%) |
Dec 30, 2022 | 56.31 | 56.54 | 55.98 | 56.06 | 2,240,555 | -0.58(-1.03%) |
Dec 29, 2022 | 56.36 | 56.75 | 56.33 | 56.64 | 1,874,017 | +0.91(+1.63%) |
Dec 28, 2022 | 56.50 | 56.63 | 55.73 | 55.73 | 2,219,087 | -0.75(-1.32%) |
Dec 27, 2022 | 56.38 | 56.67 | 56.30 | 56.47 | 1,586,747 | +0.32(+0.57%) |
Dec 23, 2022 | 55.93 | 56.22 | 55.77 | 56.15 | 1,252,481 | +0.19(+0.35%) |
Dec 22, 2022 | 56.25 | 56.25 | 55.50 | 55.96 | 2,273,862 | -0.51(-0.91%) |
Dec 21, 2022 | 56.12 | 56.56 | 56.06 | 56.47 | 1,722,299 | +0.59(+1.06%) |
Dec 20, 2022 | 55.73 | 56.12 | 55.69 | 55.88 | 1,965,405 | +0.16(+0.30%) |
Dec 19, 2022 | 56.11 | 56.13 | 55.59 | 55.72 | 2,340,793 | -0.11(-0.19%) |
Dec 16, 2022 | 55.82 | 56.11 | 55.61 | 55.82 | 4,987,509 | -0.32(-0.57%) |
Dec 15, 2022 | 56.86 | 56.98 | 55.97 | 56.14 | 2,133,686 | -1.38(-2.41%) |
Dec 14, 2022 | 57.60 | 57.96 | 57.15 | 57.53 | 3,498,220 | +0.00(+0.00%) |
Dec 13, 2022 | 58.29 | 58.40 | 57.38 | 57.53 | 4,670,691 | +0.64(+1.12%) |
Dec 12, 2022 | 56.76 | 56.89 | 56.50 | 56.89 | 1,530,720 | +0.12(+0.20%) |
Dec 09, 2022 | 56.94 | 57.26 | 56.77 | 56.77 | 1,671,416 | -0.11(-0.19%) |
Dec 08, 2022 | 56.61 | 56.94 | 56.51 | 56.88 | 2,219,608 | +0.39(+0.70%) |
Dec 07, 2022 | 56.50 | 56.68 | 56.28 | 56.49 | 2,718,976 | -0.07(-0.12%) |
Dec 06, 2022 | 56.98 | 57.03 | 56.39 | 56.55 | 2,881,686 | -0.30(-0.52%) |
Dec 05, 2022 | 57.49 | 57.60 | 56.71 | 56.85 | 2,864,228 | -0.81(-1.40%) |
Dec 02, 2022 | 57.08 | 57.83 | 57.08 | 57.66 | 2,604,182 | +0.03(+0.05%) |