Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.98 | 58.49 | 57.57 | 57.96 | 3,370,636 | -0.32(-0.54%) |
Feb 27, 2023 | 58.11 | 58.29 | 57.24 | 58.27 | 1,189,557 | +0.64(+1.11%) |
Feb 24, 2023 | 58.37 | 58.90 | 56.87 | 57.63 | 1,901,893 | -1.83(-3.07%) |
Feb 23, 2023 | 61.57 | 61.67 | 59.18 | 59.46 | 2,045,503 | -1.31(-2.16%) |
Feb 22, 2023 | 60.20 | 61.25 | 59.85 | 60.77 | 2,066,055 | +0.92(+1.53%) |
Feb 21, 2023 | 59.74 | 60.55 | 59.60 | 59.85 | 1,476,605 | +0.04(+0.07%) |
Feb 17, 2023 | 59.28 | 59.85 | 59.05 | 59.81 | 1,375,997 | +0.23(+0.38%) |
Feb 16, 2023 | 58.54 | 59.90 | 58.50 | 59.58 | 2,317,007 | +1.22(+2.10%) |
Feb 15, 2023 | 58.80 | 59.70 | 58.31 | 58.36 | 2,270,954 | -1.32(-2.22%) |
Feb 14, 2023 | 59.75 | 60.23 | 58.96 | 59.68 | 1,388,134 | -0.71(-1.18%) |
Feb 13, 2023 | 61.38 | 61.62 | 60.33 | 60.39 | 1,393,132 | +0.03(+0.05%) |
Feb 10, 2023 | 60.61 | 61.20 | 59.45 | 60.36 | 2,637,876 | -0.96(-1.56%) |
Feb 09, 2023 | 60.73 | 61.51 | 60.51 | 61.32 | 2,449,050 | +2.10(+3.55%) |
Feb 08, 2023 | 57.92 | 59.73 | 57.31 | 59.22 | 2,576,122 | -0.37(-0.63%) |
Feb 07, 2023 | 59.36 | 60.44 | 59.02 | 59.59 | 2,351,924 | +1.90(+3.30%) |
Feb 06, 2023 | 57.04 | 57.93 | 56.07 | 57.69 | 3,112,255 | -0.32(-0.54%) |
Feb 03, 2023 | 58.86 | 58.89 | 57.28 | 58.00 | 2,655,566 | -1.26(-2.13%) |
Feb 02, 2023 | 60.98 | 61.10 | 58.98 | 59.27 | 2,622,199 | -2.14(-3.49%) |
Feb 01, 2023 | 61.76 | 62.23 | 60.27 | 61.41 | 2,277,037 | +0.61(+1.01%) |
Jan 31, 2023 | 60.20 | 61.08 | 59.63 | 60.80 | 1,984,080 | +0.10(+0.16%) |
Jan 30, 2023 | 59.69 | 61.29 | 59.38 | 60.70 | 2,013,296 | -0.70(-1.14%) |
Jan 27, 2023 | 61.78 | 61.81 | 60.73 | 61.40 | 1,203,492 | -0.02(-0.03%) |
Jan 26, 2023 | 61.22 | 61.49 | 60.22 | 61.42 | 1,507,054 | +1.06(+1.75%) |
Jan 25, 2023 | 61.15 | 61.23 | 59.46 | 60.36 | 1,362,510 | -0.64(-1.05%) |
Jan 24, 2023 | 60.12 | 67.63 | 59.27 | 61.00 | 1,589,611 | +0.92(+1.53%) |
Jan 23, 2023 | 58.36 | 60.32 | 58.36 | 60.09 | 1,676,634 | +1.77(+3.03%) |
Jan 20, 2023 | 58.53 | 58.81 | 57.34 | 58.32 | 2,162,140 | +0.89(+1.55%) |
Jan 19, 2023 | 56.34 | 57.80 | 56.15 | 57.43 | 1,813,409 | +1.42(+2.54%) |
Jan 18, 2023 | 57.43 | 57.83 | 55.91 | 56.01 | 2,481,911 | -0.33(-0.58%) |
Jan 17, 2023 | 58.23 | 59.01 | 56.25 | 56.34 | 3,064,424 | -3.08(-5.18%) |
Jan 13, 2023 | 59.24 | 59.57 | 58.72 | 59.42 | 1,713,970 | +0.13(+0.22%) |
Jan 12, 2023 | 58.19 | 59.63 | 58.10 | 59.29 | 1,699,282 | +0.12(+0.20%) |
Jan 11, 2023 | 58.51 | 59.92 | 58.40 | 59.17 | 1,999,080 | +0.78(+1.34%) |
Jan 10, 2023 | 58.49 | 59.45 | 58.12 | 58.39 | 1,547,573 | +0.22(+0.37%) |
Jan 09, 2023 | 57.73 | 58.87 | 57.27 | 58.17 | 1,941,088 | +0.92(+1.60%) |
Jan 06, 2023 | 55.42 | 57.33 | 55.05 | 57.25 | 2,234,311 | -0.02(-0.03%) |
Jan 05, 2023 | 56.75 | 58.70 | 56.62 | 57.27 | 1,621,284 | -0.60(-1.04%) |
Jan 04, 2023 | 56.69 | 57.90 | 56.03 | 57.88 | 2,234,561 | +2.20(+3.95%) |
Jan 03, 2023 | 54.86 | 56.22 | 54.57 | 55.68 | 1,407,120 | +1.75(+3.24%) |
Dec 30, 2022 | 54.28 | 54.82 | 53.63 | 53.93 | 2,004,294 | -1.23(-2.24%) |
Dec 29, 2022 | 55.14 | 56.11 | 54.78 | 55.16 | 1,855,508 | +0.12(+0.22%) |
Dec 28, 2022 | 55.97 | 56.33 | 54.94 | 55.04 | 1,189,020 | -0.98(-1.74%) |
Dec 27, 2022 | 55.67 | 56.39 | 55.46 | 56.02 | 847,553 | +1.16(+2.12%) |
Dec 23, 2022 | 55.85 | 56.13 | 53.86 | 54.86 | 1,198,006 | -0.63(-1.14%) |
Dec 22, 2022 | 56.44 | 56.85 | 54.87 | 55.49 | 1,670,951 | +0.24(+0.43%) |
Dec 21, 2022 | 54.64 | 55.98 | 54.60 | 55.25 | 1,925,044 | +0.57(+1.05%) |
Dec 20, 2022 | 54.39 | 55.20 | 54.28 | 54.68 | 1,797,999 | -0.42(-0.77%) |
Dec 19, 2022 | 54.72 | 55.16 | 54.38 | 55.10 | 981,849 | -0.16(-0.29%) |
Dec 16, 2022 | 55.27 | 56.21 | 55.02 | 55.26 | 2,366,386 | +0.22(+0.39%) |
Dec 15, 2022 | 56.25 | 56.74 | 54.79 | 55.04 | 2,016,089 | -1.25(-2.23%) |
Dec 14, 2022 | 55.82 | 56.94 | 55.39 | 56.30 | 2,213,462 | -0.06(-0.11%) |
Dec 13, 2022 | 57.23 | 57.42 | 55.82 | 56.36 | 1,602,488 | +0.03(+0.05%) |
Dec 12, 2022 | 55.39 | 56.80 | 54.71 | 56.33 | 1,817,656 | +0.54(+0.97%) |
Dec 09, 2022 | 56.98 | 56.98 | 55.34 | 55.78 | 1,812,938 | -1.49(-2.60%) |
Dec 08, 2022 | 56.68 | 57.43 | 55.93 | 57.27 | 2,534,438 | +2.41(+4.39%) |
Dec 07, 2022 | 54.87 | 56.37 | 54.73 | 54.87 | 2,676,349 | -1.40(-2.49%) |
Dec 06, 2022 | 55.07 | 56.92 | 54.68 | 56.27 | 3,709,378 | +1.53(+2.79%) |
Dec 05, 2022 | 55.92 | 56.36 | 54.45 | 54.74 | 2,590,603 | -0.02(-0.04%) |
Dec 02, 2022 | 53.96 | 54.94 | 53.52 | 54.76 | 2,038,922 | +0.70(+1.30%) |