Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.32 | 57.52 | 56.49 | 56.54 | 3,725,120 | -0.66(-1.15%) |
Feb 27, 2023 | 58.27 | 58.39 | 57.05 | 57.20 | 4,141,589 | -0.78(-1.34%) |
Feb 24, 2023 | 58.51 | 58.71 | 57.45 | 57.98 | 2,576,192 | -1.07(-1.81%) |
Feb 23, 2023 | 59.09 | 60.12 | 58.58 | 59.05 | 3,594,426 | +0.59(+1.00%) |
Feb 22, 2023 | 57.58 | 59.44 | 57.58 | 58.46 | 4,449,074 | +0.97(+1.68%) |
Feb 21, 2023 | 57.73 | 57.80 | 56.90 | 57.50 | 3,333,700 | -0.62(-1.06%) |
Feb 17, 2023 | 57.48 | 58.24 | 57.17 | 58.11 | 2,842,053 | +0.64(+1.12%) |
Feb 16, 2023 | 57.52 | 57.86 | 57.06 | 57.47 | 2,442,180 | -0.53(-0.91%) |
Feb 15, 2023 | 57.30 | 58.13 | 57.29 | 58.00 | 2,311,786 | +0.34(+0.59%) |
Feb 14, 2023 | 57.54 | 58.06 | 57.15 | 57.66 | 2,810,678 | -0.07(-0.11%) |
Feb 13, 2023 | 57.18 | 57.77 | 57.18 | 57.72 | 3,542,037 | +0.54(+0.94%) |
Feb 10, 2023 | 57.55 | 57.82 | 56.91 | 57.18 | 4,934,709 | -0.24(-0.41%) |
Feb 09, 2023 | 56.86 | 58.04 | 56.86 | 57.42 | 4,475,921 | +0.62(+1.10%) |
Feb 08, 2023 | 57.90 | 58.37 | 56.79 | 56.79 | 5,203,599 | -1.35(-2.33%) |
Feb 07, 2023 | 57.09 | 58.43 | 56.48 | 58.15 | 8,245,850 | +0.31(+0.54%) |
Feb 06, 2023 | 57.50 | 58.87 | 56.92 | 57.84 | 13,060,928 | -2.79(-4.61%) |
Feb 03, 2023 | 61.74 | 61.84 | 60.57 | 60.63 | 3,525,580 | -1.04(-1.69%) |
Feb 02, 2023 | 61.64 | 62.31 | 61.33 | 61.67 | 2,785,596 | +0.00(+0.00%) |
Feb 01, 2023 | 61.92 | 62.11 | 60.67 | 61.67 | 2,719,549 | -0.59(-0.94%) |
Jan 31, 2023 | 60.98 | 62.26 | 60.49 | 62.26 | 3,104,284 | +1.56(+2.57%) |
Jan 30, 2023 | 61.99 | 61.99 | 60.60 | 60.70 | 3,550,531 | -1.53(-2.47%) |
Jan 27, 2023 | 62.00 | 62.24 | 61.17 | 62.23 | 2,850,436 | +0.22(+0.35%) |
Jan 26, 2023 | 62.34 | 62.41 | 61.42 | 62.01 | 1,743,672 | -0.30(-0.49%) |
Jan 25, 2023 | 61.49 | 62.44 | 61.31 | 62.31 | 2,252,943 | +0.54(+0.87%) |
Jan 24, 2023 | 62.49 | 70.14 | 61.60 | 61.78 | 2,168,442 | -0.86(-1.38%) |
Jan 23, 2023 | 61.51 | 62.82 | 61.29 | 62.64 | 2,712,791 | +1.37(+2.24%) |
Jan 20, 2023 | 60.30 | 61.29 | 59.84 | 61.26 | 2,749,671 | +1.15(+1.91%) |
Jan 19, 2023 | 60.26 | 60.44 | 59.67 | 60.12 | 2,256,162 | -0.36(-0.59%) |
Jan 18, 2023 | 61.81 | 62.25 | 60.43 | 60.48 | 2,336,697 | -1.41(-2.28%) |
Jan 17, 2023 | 61.53 | 62.28 | 61.53 | 61.89 | 2,725,014 | +0.36(+0.58%) |
Jan 13, 2023 | 61.06 | 61.57 | 60.97 | 61.53 | 2,251,813 | +0.14(+0.23%) |
Jan 12, 2023 | 62.53 | 62.74 | 61.35 | 61.39 | 2,086,206 | -0.93(-1.49%) |
Jan 11, 2023 | 62.36 | 62.51 | 61.41 | 62.31 | 2,262,178 | +0.22(+0.35%) |
Jan 10, 2023 | 62.49 | 62.50 | 61.67 | 62.10 | 2,144,615 | -0.12(-0.20%) |
Jan 09, 2023 | 62.64 | 63.24 | 62.22 | 62.22 | 2,274,595 | -0.34(-0.54%) |
Jan 06, 2023 | 61.40 | 62.82 | 61.25 | 62.56 | 2,521,676 | +1.62(+2.66%) |
Jan 05, 2023 | 61.02 | 61.24 | 60.46 | 60.94 | 3,028,857 | -0.14(-0.23%) |
Jan 04, 2023 | 60.61 | 61.40 | 60.50 | 61.08 | 3,569,836 | +0.86(+1.43%) |
Jan 03, 2023 | 59.61 | 60.45 | 59.20 | 60.22 | 3,637,872 | +1.28(+2.17%) |
Dec 30, 2022 | 58.40 | 58.94 | 58.19 | 58.94 | 2,305,783 | +0.44(+0.74%) |
Dec 29, 2022 | 58.00 | 58.77 | 57.93 | 58.51 | 1,834,399 | +0.57(+0.98%) |
Dec 28, 2022 | 58.40 | 58.70 | 57.85 | 57.94 | 1,427,957 | -0.47(-0.81%) |
Dec 27, 2022 | 58.10 | 58.57 | 57.66 | 58.41 | 1,803,738 | +0.32(+0.55%) |
Dec 23, 2022 | 57.72 | 58.14 | 57.71 | 58.09 | 1,376,229 | +0.45(+0.77%) |
Dec 22, 2022 | 57.13 | 57.66 | 56.23 | 57.65 | 2,527,019 | +0.11(+0.20%) |
Dec 21, 2022 | 58.36 | 58.62 | 57.43 | 57.53 | 3,247,940 | -0.59(-1.01%) |
Dec 20, 2022 | 57.38 | 58.39 | 57.38 | 58.12 | 3,070,460 | +0.54(+0.94%) |
Dec 19, 2022 | 58.50 | 58.77 | 57.30 | 57.58 | 4,238,154 | -0.98(-1.67%) |
Dec 16, 2022 | 58.64 | 59.14 | 57.81 | 58.56 | 5,524,971 | -0.69(-1.17%) |
Dec 15, 2022 | 60.48 | 60.71 | 59.12 | 59.25 | 3,734,004 | -1.69(-2.77%) |
Dec 14, 2022 | 61.19 | 61.65 | 60.50 | 60.93 | 3,150,274 | -0.22(-0.36%) |
Dec 13, 2022 | 61.69 | 62.57 | 60.93 | 61.15 | 2,764,699 | +0.05(+0.08%) |
Dec 12, 2022 | 60.30 | 61.17 | 59.75 | 61.10 | 2,772,632 | +0.74(+1.22%) |
Dec 09, 2022 | 60.08 | 60.99 | 59.95 | 60.36 | 2,441,223 | -0.10(-0.17%) |
Dec 08, 2022 | 60.17 | 60.87 | 60.13 | 60.47 | 3,367,499 | +0.11(+0.19%) |
Dec 07, 2022 | 60.61 | 61.35 | 60.33 | 60.35 | 3,671,676 | -0.39(-0.64%) |
Dec 06, 2022 | 61.02 | 61.33 | 60.38 | 60.74 | 4,320,841 | -0.59(-0.96%) |
Dec 05, 2022 | 61.95 | 62.10 | 60.89 | 61.33 | 2,602,625 | -1.18(-1.89%) |
Dec 02, 2022 | 61.64 | 62.62 | 61.46 | 62.51 | 3,059,070 | +0.51(+0.82%) |