Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.39 | 60.08 | 59.18 | 59.18 | 2,960,962 | -0.27(-0.46%) |
Feb 27, 2023 | 61.04 | 61.20 | 59.22 | 59.46 | 1,917,859 | -0.81(-1.35%) |
Feb 24, 2023 | 60.43 | 60.95 | 59.89 | 60.27 | 1,442,401 | -0.93(-1.52%) |
Feb 23, 2023 | 61.13 | 61.53 | 60.52 | 61.20 | 1,038,684 | +0.35(+0.58%) |
Feb 22, 2023 | 61.37 | 61.49 | 60.61 | 60.85 | 1,786,678 | -0.10(-0.17%) |
Feb 21, 2023 | 61.66 | 62.07 | 60.64 | 60.95 | 2,052,007 | -1.41(-2.26%) |
Feb 17, 2023 | 62.43 | 62.43 | 61.34 | 62.37 | 5,446,559 | -0.10(-0.17%) |
Feb 16, 2023 | 62.40 | 63.26 | 62.06 | 62.47 | 1,632,625 | -0.57(-0.90%) |
Feb 15, 2023 | 62.41 | 63.10 | 62.25 | 63.04 | 1,541,994 | +0.27(+0.44%) |
Feb 14, 2023 | 62.51 | 63.03 | 61.98 | 62.76 | 1,941,735 | +0.16(+0.26%) |
Feb 13, 2023 | 61.67 | 62.95 | 61.47 | 62.60 | 2,490,506 | +1.24(+2.02%) |
Feb 10, 2023 | 61.57 | 62.11 | 60.33 | 61.36 | 2,793,481 | +0.45(+0.75%) |
Feb 09, 2023 | 61.80 | 62.46 | 60.46 | 60.91 | 2,435,862 | -0.84(-1.36%) |
Feb 08, 2023 | 61.39 | 61.92 | 60.87 | 61.75 | 2,574,083 | +0.46(+0.76%) |
Feb 07, 2023 | 60.12 | 61.75 | 59.79 | 61.29 | 2,455,809 | +0.72(+1.19%) |
Feb 06, 2023 | 60.54 | 60.72 | 60.05 | 60.57 | 2,101,463 | -0.71(-1.16%) |
Feb 03, 2023 | 61.54 | 61.82 | 60.56 | 61.28 | 1,919,757 | -1.53(-2.44%) |
Feb 02, 2023 | 61.26 | 63.47 | 61.21 | 62.81 | 2,465,002 | +2.22(+3.67%) |
Feb 01, 2023 | 59.97 | 61.10 | 59.44 | 60.59 | 2,458,297 | +0.33(+0.55%) |
Jan 31, 2023 | 58.78 | 60.25 | 58.70 | 60.25 | 9,863,505 | +1.51(+2.56%) |
Jan 30, 2023 | 59.54 | 59.97 | 58.63 | 58.75 | 2,396,988 | -1.23(-2.05%) |
Jan 27, 2023 | 58.83 | 60.29 | 58.83 | 59.98 | 2,567,554 | +1.07(+1.82%) |
Jan 26, 2023 | 59.13 | 59.57 | 58.73 | 58.91 | 4,320,769 | +0.09(+0.14%) |
Jan 25, 2023 | 59.02 | 59.44 | 58.54 | 58.82 | 2,237,365 | -0.44(-0.73%) |
Jan 24, 2023 | 58.38 | 59.64 | 57.94 | 59.26 | 2,455,999 | +0.95(+1.62%) |
Jan 23, 2023 | 58.20 | 58.44 | 57.56 | 58.31 | 2,075,883 | +0.26(+0.44%) |
Jan 20, 2023 | 57.46 | 58.11 | 56.72 | 58.06 | 2,336,357 | +0.59(+1.02%) |
Jan 19, 2023 | 57.28 | 58.31 | 57.18 | 57.47 | 2,041,649 | -0.02(-0.03%) |
Jan 18, 2023 | 58.28 | 58.48 | 57.21 | 57.49 | 2,509,891 | -0.61(-1.04%) |
Jan 17, 2023 | 58.11 | 58.67 | 57.53 | 58.10 | 3,325,938 | +0.71(+1.24%) |
Jan 13, 2023 | 57.52 | 57.92 | 56.96 | 57.39 | 2,265,124 | -0.85(-1.46%) |
Jan 12, 2023 | 58.48 | 58.60 | 57.65 | 58.24 | 2,195,041 | +0.12(+0.21%) |
Jan 11, 2023 | 55.94 | 58.16 | 55.85 | 58.11 | 2,385,309 | +2.50(+4.49%) |
Jan 10, 2023 | 55.62 | 55.91 | 55.14 | 55.62 | 2,959,811 | +0.14(+0.26%) |
Jan 09, 2023 | 55.75 | 56.46 | 55.27 | 55.47 | 7,826,494 | -0.72(-1.28%) |
Jan 06, 2023 | 54.56 | 56.52 | 54.51 | 56.19 | 2,842,943 | +1.79(+3.29%) |
Jan 05, 2023 | 56.01 | 56.30 | 54.32 | 54.40 | 2,780,984 | -2.25(-3.98%) |
Jan 04, 2023 | 56.12 | 57.13 | 56.00 | 56.66 | 2,795,860 | +0.96(+1.72%) |
Jan 03, 2023 | 56.27 | 56.45 | 55.19 | 55.70 | 2,309,754 | -0.15(-0.27%) |
Dec 30, 2022 | 55.84 | 56.19 | 55.28 | 55.85 | 2,394,878 | -0.20(-0.36%) |
Dec 29, 2022 | 55.50 | 56.15 | 55.14 | 56.06 | 4,311,423 | +0.99(+1.80%) |
Dec 28, 2022 | 55.94 | 56.16 | 54.99 | 55.06 | 2,177,994 | -0.65(-1.16%) |
Dec 27, 2022 | 55.68 | 55.83 | 55.08 | 55.71 | 2,819,760 | +0.03(+0.05%) |
Dec 23, 2022 | 55.10 | 56.04 | 54.93 | 55.68 | 2,687,022 | +0.39(+0.71%) |
Dec 22, 2022 | 55.14 | 55.46 | 54.47 | 55.29 | 4,247,273 | -0.08(-0.15%) |
Dec 21, 2022 | 55.66 | 55.91 | 55.04 | 55.37 | 3,161,556 | +0.15(+0.27%) |
Dec 20, 2022 | 55.43 | 55.72 | 54.92 | 55.22 | 3,305,336 | -0.66(-1.17%) |
Dec 19, 2022 | 56.77 | 56.77 | 55.20 | 55.88 | 3,047,273 | -1.11(-1.94%) |
Dec 16, 2022 | 56.94 | 57.53 | 56.04 | 56.98 | 7,113,831 | -1.81(-3.08%) |
Dec 15, 2022 | 59.31 | 59.71 | 58.61 | 58.79 | 1,924,012 | -1.10(-1.83%) |
Dec 14, 2022 | 60.09 | 61.23 | 59.53 | 59.89 | 1,838,612 | -0.22(-0.36%) |
Dec 13, 2022 | 61.45 | 61.45 | 59.45 | 60.10 | 1,985,812 | +0.58(+0.98%) |
Dec 12, 2022 | 58.88 | 59.54 | 57.93 | 59.52 | 2,402,929 | +0.76(+1.29%) |
Dec 09, 2022 | 58.68 | 59.45 | 58.60 | 58.76 | 1,819,215 | +0.02(+0.03%) |
Dec 08, 2022 | 58.16 | 59.40 | 58.04 | 58.74 | 1,996,976 | +0.70(+1.21%) |
Dec 07, 2022 | 57.67 | 58.54 | 57.67 | 58.04 | 1,656,243 | +0.24(+0.42%) |
Dec 06, 2022 | 59.14 | 59.19 | 57.26 | 57.80 | 1,962,144 | -1.19(-2.02%) |
Dec 05, 2022 | 59.62 | 59.89 | 58.88 | 58.99 | 1,420,359 | -1.07(-1.78%) |
Dec 02, 2022 | 59.92 | 60.41 | 59.65 | 60.06 | 1,317,694 | -0.51(-0.84%) |