Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.54 | 58.56 | 57.75 | 57.77 | 5,315,650 | -0.41(-0.70%) |
Feb 27, 2023 | 57.90 | 58.51 | 57.60 | 58.18 | 4,954,040 | +0.54(+0.94%) |
Feb 24, 2023 | 56.63 | 57.70 | 56.41 | 57.64 | 5,332,003 | +0.35(+0.61%) |
Feb 23, 2023 | 56.86 | 57.46 | 56.68 | 57.29 | 4,358,167 | +1.25(+2.22%) |
Feb 22, 2023 | 56.67 | 56.78 | 55.78 | 56.04 | 4,555,257 | -1.06(-1.86%) |
Feb 21, 2023 | 57.17 | 57.52 | 57.09 | 57.11 | 3,230,331 | -0.56(-0.97%) |
Feb 17, 2023 | 58.12 | 58.20 | 57.52 | 57.67 | 5,334,090 | -1.18(-2.00%) |
Feb 16, 2023 | 58.67 | 59.30 | 58.55 | 58.85 | 5,333,730 | +0.01(+0.02%) |
Feb 15, 2023 | 58.41 | 58.94 | 58.06 | 58.83 | 8,176,757 | -0.11(-0.19%) |
Feb 14, 2023 | 58.28 | 59.11 | 58.14 | 58.95 | 6,149,699 | +0.71(+1.21%) |
Feb 13, 2023 | 57.98 | 58.39 | 57.81 | 58.24 | 4,807,537 | +0.07(+0.11%) |
Feb 10, 2023 | 57.41 | 58.26 | 57.23 | 58.17 | 7,826,844 | +1.86(+3.29%) |
Feb 09, 2023 | 56.68 | 56.83 | 56.26 | 56.32 | 5,207,345 | +0.30(+0.54%) |
Feb 08, 2023 | 56.17 | 56.40 | 55.42 | 56.02 | 5,533,047 | -0.13(-0.23%) |
Feb 07, 2023 | 54.92 | 56.25 | 54.87 | 56.15 | 5,128,553 | +1.66(+3.04%) |
Feb 06, 2023 | 54.63 | 54.81 | 53.88 | 54.49 | 5,743,051 | -0.42(-0.77%) |
Feb 03, 2023 | 54.78 | 55.70 | 54.59 | 54.91 | 6,106,867 | +0.63(+1.16%) |
Feb 02, 2023 | 56.17 | 56.18 | 53.61 | 54.28 | 10,273,041 | -0.65(-1.18%) |
Feb 01, 2023 | 55.27 | 55.47 | 54.16 | 54.93 | 5,605,702 | -0.46(-0.83%) |
Jan 31, 2023 | 54.80 | 55.46 | 54.42 | 55.40 | 3,567,741 | +0.38(+0.68%) |
Jan 30, 2023 | 55.31 | 55.48 | 54.92 | 55.02 | 4,196,711 | -0.09(-0.17%) |
Jan 27, 2023 | 55.52 | 55.74 | 55.01 | 55.11 | 2,759,344 | -0.01(-0.02%) |
Jan 26, 2023 | 54.85 | 55.26 | 54.29 | 55.12 | 4,055,845 | +0.64(+1.18%) |
Jan 25, 2023 | 54.42 | 54.62 | 53.95 | 54.48 | 4,282,029 | -0.14(-0.26%) |
Jan 24, 2023 | 52.99 | 55.57 | 48.28 | 54.62 | 3,315,406 | -0.60(-1.09%) |
Jan 23, 2023 | 54.98 | 55.41 | 54.96 | 55.23 | 3,417,521 | -0.25(-0.46%) |
Jan 20, 2023 | 55.09 | 55.56 | 54.78 | 55.48 | 4,535,681 | -0.22(-0.39%) |
Jan 19, 2023 | 54.96 | 55.77 | 54.78 | 55.70 | 3,783,017 | +0.70(+1.27%) |
Jan 18, 2023 | 56.53 | 56.65 | 54.94 | 55.00 | 5,193,916 | -0.95(-1.70%) |
Jan 17, 2023 | 56.17 | 56.63 | 55.80 | 55.95 | 3,504,996 | -0.20(-0.35%) |
Jan 13, 2023 | 56.13 | 56.47 | 55.96 | 56.15 | 3,842,920 | -0.01(-0.02%) |
Jan 12, 2023 | 55.70 | 56.30 | 55.28 | 56.16 | 4,185,335 | +0.65(+1.17%) |
Jan 11, 2023 | 55.32 | 55.54 | 54.93 | 55.51 | 3,305,821 | +0.53(+0.96%) |
Jan 10, 2023 | 54.59 | 55.08 | 54.34 | 54.98 | 3,689,029 | +0.28(+0.52%) |
Jan 09, 2023 | 54.78 | 55.20 | 54.35 | 54.70 | 5,243,314 | +0.77(+1.43%) |
Jan 06, 2023 | 52.86 | 53.96 | 52.79 | 53.93 | 6,205,891 | +1.67(+3.19%) |
Jan 05, 2023 | 51.80 | 52.34 | 51.78 | 52.26 | 4,528,895 | +0.05(+0.09%) |
Jan 04, 2023 | 52.57 | 52.72 | 51.93 | 52.21 | 6,213,658 | -0.52(-0.98%) |
Jan 03, 2023 | 54.13 | 54.44 | 52.69 | 52.73 | 8,245,150 | -0.91(-1.70%) |
Dec 30, 2022 | 53.20 | 53.66 | 53.18 | 53.64 | 2,196,135 | +0.26(+0.49%) |
Dec 29, 2022 | 53.59 | 53.74 | 53.38 | 53.38 | 3,624,700 | +0.10(+0.19%) |
Dec 28, 2022 | 54.57 | 54.57 | 53.12 | 53.28 | 4,395,639 | -1.23(-2.26%) |
Dec 27, 2022 | 54.49 | 54.67 | 54.25 | 54.51 | 2,542,678 | +0.08(+0.16%) |
Dec 23, 2022 | 53.84 | 54.42 | 53.65 | 54.42 | 2,730,714 | +0.98(+1.83%) |
Dec 22, 2022 | 54.12 | 54.26 | 52.72 | 53.45 | 3,979,421 | -0.81(-1.49%) |
Dec 21, 2022 | 53.92 | 54.41 | 53.43 | 54.26 | 5,220,313 | +1.38(+2.62%) |
Dec 20, 2022 | 52.73 | 53.25 | 52.54 | 52.87 | 4,702,730 | +0.57(+1.10%) |
Dec 19, 2022 | 52.97 | 53.07 | 52.08 | 52.30 | 5,410,737 | +0.53(+1.02%) |
Dec 16, 2022 | 51.75 | 52.05 | 51.24 | 51.77 | 7,427,084 | -1.12(-2.12%) |
Dec 15, 2022 | 53.46 | 53.60 | 52.54 | 52.89 | 6,462,869 | -0.57(-1.07%) |
Dec 14, 2022 | 54.05 | 54.14 | 53.26 | 53.46 | 4,591,273 | -0.58(-1.08%) |
Dec 13, 2022 | 54.04 | 54.39 | 53.83 | 54.05 | 5,405,142 | +0.96(+1.81%) |
Dec 12, 2022 | 52.80 | 53.28 | 52.64 | 53.09 | 4,767,917 | +0.71(+1.35%) |
Dec 09, 2022 | 53.00 | 53.48 | 52.38 | 52.38 | 4,547,421 | -0.92(-1.73%) |
Dec 08, 2022 | 53.89 | 54.10 | 53.10 | 53.30 | 4,853,162 | +0.23(+0.43%) |
Dec 07, 2022 | 53.65 | 53.99 | 53.08 | 53.08 | 5,779,931 | -0.31(-0.58%) |
Dec 06, 2022 | 54.18 | 54.66 | 53.23 | 53.39 | 6,826,124 | -0.68(-1.25%) |
Dec 05, 2022 | 55.36 | 55.55 | 53.79 | 54.07 | 6,279,499 | -0.30(-0.55%) |
Dec 02, 2022 | 54.37 | 54.83 | 54.15 | 54.37 | 3,727,249 | -0.31(-0.57%) |