Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.79 | 53.79 | 52.63 | 52.65 | 2,994,344 | -1.21(-2.24%) |
Feb 27, 2023 | 54.69 | 55.32 | 53.47 | 53.86 | 2,976,257 | +0.39(+0.72%) |
Feb 24, 2023 | 53.31 | 53.95 | 52.60 | 53.47 | 4,362,794 | -1.75(-3.17%) |
Feb 23, 2023 | 55.37 | 55.76 | 53.42 | 55.22 | 4,258,142 | +0.46(+0.85%) |
Feb 22, 2023 | 55.35 | 55.68 | 54.18 | 54.75 | 4,035,892 | -0.41(-0.75%) |
Feb 21, 2023 | 56.91 | 57.54 | 55.02 | 55.17 | 3,270,529 | -3.61(-6.14%) |
Feb 17, 2023 | 57.48 | 58.87 | 57.16 | 58.78 | 3,164,110 | +0.67(+1.16%) |
Feb 16, 2023 | 58.65 | 59.91 | 58.03 | 58.10 | 3,109,761 | -2.27(-3.76%) |
Feb 15, 2023 | 59.22 | 60.39 | 58.81 | 60.38 | 1,917,177 | +0.28(+0.46%) |
Feb 14, 2023 | 60.34 | 61.41 | 58.69 | 60.10 | 3,457,176 | -0.82(-1.35%) |
Feb 13, 2023 | 59.02 | 60.92 | 59.02 | 60.92 | 1,805,425 | +1.97(+3.34%) |
Feb 10, 2023 | 57.89 | 59.09 | 57.50 | 58.95 | 2,370,594 | +0.80(+1.38%) |
Feb 09, 2023 | 60.59 | 60.97 | 57.56 | 58.15 | 2,265,598 | -1.26(-2.13%) |
Feb 08, 2023 | 59.92 | 60.48 | 59.08 | 59.42 | 2,100,104 | -1.10(-1.81%) |
Feb 07, 2023 | 58.15 | 60.93 | 57.74 | 60.52 | 4,870,269 | +1.43(+2.43%) |
Feb 06, 2023 | 58.52 | 59.51 | 58.02 | 59.08 | 2,042,872 | -0.17(-0.28%) |
Feb 03, 2023 | 59.13 | 60.67 | 58.70 | 59.25 | 3,841,301 | -0.77(-1.28%) |
Feb 02, 2023 | 60.51 | 60.52 | 58.74 | 60.02 | 4,274,308 | -0.33(-0.54%) |
Feb 01, 2023 | 59.35 | 61.59 | 57.50 | 60.35 | 4,628,108 | +0.07(+0.11%) |
Jan 31, 2023 | 58.65 | 60.31 | 58.06 | 60.28 | 2,338,594 | +1.93(+3.30%) |
Jan 30, 2023 | 59.09 | 60.13 | 58.24 | 58.35 | 2,529,042 | -1.37(-2.30%) |
Jan 27, 2023 | 59.62 | 60.74 | 58.96 | 59.73 | 2,312,830 | +0.12(+0.20%) |
Jan 26, 2023 | 59.13 | 59.66 | 57.96 | 59.61 | 2,463,316 | +1.00(+1.70%) |
Jan 25, 2023 | 57.02 | 58.76 | 56.13 | 58.61 | 3,597,908 | +0.12(+0.20%) |
Jan 24, 2023 | 57.44 | 58.84 | 56.76 | 58.49 | 2,017,432 | +0.46(+0.80%) |
Jan 23, 2023 | 57.27 | 58.85 | 56.44 | 58.03 | 2,904,814 | +1.28(+2.26%) |
Jan 20, 2023 | 55.40 | 56.82 | 54.63 | 56.74 | 3,269,005 | +1.55(+2.81%) |
Jan 19, 2023 | 55.34 | 56.07 | 54.81 | 55.19 | 2,700,044 | -1.19(-2.10%) |
Jan 18, 2023 | 59.89 | 60.19 | 56.25 | 56.38 | 3,304,189 | -3.31(-5.55%) |
Jan 17, 2023 | 61.41 | 61.60 | 59.40 | 59.69 | 2,470,513 | -2.09(-3.38%) |
Jan 13, 2023 | 59.73 | 62.03 | 59.66 | 61.77 | 2,990,311 | +0.53(+0.87%) |
Jan 12, 2023 | 60.58 | 61.78 | 59.11 | 61.24 | 4,834,967 | +1.14(+1.89%) |
Jan 11, 2023 | 59.42 | 60.14 | 58.76 | 60.10 | 2,284,766 | +1.28(+2.18%) |
Jan 10, 2023 | 57.72 | 58.87 | 57.26 | 58.82 | 2,363,639 | +0.97(+1.67%) |
Jan 09, 2023 | 59.07 | 59.98 | 57.66 | 57.85 | 3,698,718 | -0.51(-0.88%) |
Jan 06, 2023 | 56.32 | 58.81 | 55.20 | 58.36 | 5,038,873 | +3.48(+6.34%) |
Jan 05, 2023 | 55.71 | 55.85 | 54.28 | 54.88 | 3,323,081 | -1.77(-3.12%) |
Jan 04, 2023 | 56.62 | 57.38 | 55.42 | 56.65 | 3,108,913 | +0.69(+1.24%) |
Jan 03, 2023 | 56.59 | 57.26 | 54.51 | 55.96 | 3,107,059 | -0.07(-0.12%) |
Dec 30, 2022 | 55.65 | 56.06 | 54.50 | 56.03 | 2,642,162 | -0.40(-0.70%) |
Dec 29, 2022 | 55.64 | 56.81 | 55.45 | 56.42 | 2,486,032 | +1.67(+3.05%) |
Dec 28, 2022 | 56.84 | 57.41 | 54.73 | 54.75 | 3,173,860 | -1.96(-3.45%) |
Dec 27, 2022 | 56.63 | 57.45 | 55.77 | 56.71 | 3,178,095 | +0.17(+0.30%) |
Dec 23, 2022 | 55.31 | 56.62 | 54.56 | 56.54 | 3,077,132 | +0.85(+1.53%) |
Dec 22, 2022 | 56.39 | 56.51 | 53.29 | 55.69 | 4,345,969 | -1.80(-3.12%) |
Dec 21, 2022 | 56.47 | 57.83 | 56.23 | 57.49 | 3,192,859 | +2.62(+4.78%) |
Dec 20, 2022 | 54.52 | 55.60 | 53.89 | 54.87 | 3,176,022 | +0.44(+0.81%) |
Dec 19, 2022 | 55.20 | 55.89 | 53.55 | 54.43 | 2,761,812 | -0.78(-1.41%) |
Dec 16, 2022 | 55.37 | 55.98 | 53.92 | 55.20 | 3,473,144 | -1.60(-2.81%) |
Dec 15, 2022 | 58.86 | 59.29 | 55.73 | 56.80 | 4,328,698 | -4.09(-6.71%) |
Dec 14, 2022 | 61.72 | 63.26 | 59.46 | 60.89 | 4,212,984 | -0.84(-1.36%) |
Dec 13, 2022 | 65.16 | 65.18 | 60.50 | 61.73 | 4,698,230 | +0.63(+1.03%) |
Dec 12, 2022 | 58.66 | 61.11 | 58.66 | 61.10 | 2,941,240 | +2.69(+4.60%) |
Dec 09, 2022 | 59.56 | 60.37 | 58.31 | 58.41 | 2,404,016 | -1.62(-2.69%) |
Dec 08, 2022 | 59.65 | 60.67 | 59.30 | 60.02 | 2,934,167 | +0.99(+1.67%) |
Dec 07, 2022 | 58.85 | 60.02 | 58.54 | 59.04 | 3,064,356 | -0.03(-0.05%) |
Dec 06, 2022 | 60.82 | 61.29 | 58.12 | 59.07 | 2,809,353 | -1.93(-3.17%) |
Dec 05, 2022 | 62.38 | 62.81 | 60.42 | 61.00 | 3,023,488 | -2.65(-4.16%) |
Dec 02, 2022 | 61.51 | 63.99 | 61.50 | 63.65 | 3,005,029 | +0.20(+0.31%) |