Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.41 | 57.41 | 56.88 | 57.23 | 16,756,683 | -0.30(-0.52%) |
Feb 27, 2023 | 57.88 | 57.99 | 57.45 | 57.53 | 9,198,861 | -0.02(-0.03%) |
Feb 24, 2023 | 57.40 | 57.40 | 57.11 | 57.55 | 10,123,771 | -0.24(-0.42%) |
Feb 23, 2023 | 57.71 | 58.11 | 57.52 | 57.79 | 12,706,121 | +0.11(+0.18%) |
Feb 22, 2023 | 57.56 | 58.05 | 57.47 | 57.68 | 12,900,532 | +0.17(+0.30%) |
Feb 21, 2023 | 57.69 | 57.92 | 57.43 | 57.51 | 14,841,096 | -0.31(-0.53%) |
Feb 17, 2023 | 57.22 | 57.92 | 57.11 | 57.82 | 17,483,924 | +0.87(+1.52%) |
Feb 16, 2023 | 56.96 | 57.53 | 56.69 | 56.95 | 17,182,890 | -0.36(-0.62%) |
Feb 15, 2023 | 57.61 | 57.64 | 56.96 | 57.31 | 13,695,729 | +0.00(+0.00%) |
Feb 14, 2023 | 57.91 | 58.57 | 57.28 | 57.31 | 21,306,484 | -0.97(-1.67%) |
Feb 13, 2023 | 57.61 | 58.43 | 57.44 | 58.28 | 16,814,798 | +0.94(+1.64%) |
Feb 10, 2023 | 57.43 | 57.61 | 56.63 | 57.34 | 14,994,620 | +0.00(+0.00%) |
Feb 09, 2023 | 57.85 | 58.01 | 57.31 | 57.34 | 13,006,868 | -0.10(-0.17%) |
Feb 08, 2023 | 57.63 | 57.63 | 57.31 | 57.43 | 11,442,794 | -0.34(-0.58%) |
Feb 07, 2023 | 57.39 | 57.93 | 57.26 | 57.77 | 15,526,961 | -0.10(-0.17%) |
Feb 06, 2023 | 57.50 | 58.03 | 57.43 | 57.87 | 11,777,964 | +0.33(+0.57%) |
Feb 03, 2023 | 58.04 | 58.11 | 56.96 | 57.54 | 16,017,627 | -0.43(-0.75%) |
Feb 02, 2023 | 58.47 | 58.68 | 57.62 | 57.97 | 17,611,110 | -1.01(-1.71%) |
Feb 01, 2023 | 58.80 | 59.22 | 58.30 | 58.98 | 13,029,778 | +0.01(+0.02%) |
Jan 31, 2023 | 58.65 | 58.99 | 58.19 | 58.97 | 14,914,478 | +0.65(+1.12%) |
Jan 30, 2023 | 58.22 | 58.83 | 58.15 | 58.32 | 16,253,199 | +0.14(+0.25%) |
Jan 27, 2023 | 58.51 | 58.63 | 58.06 | 58.17 | 14,647,757 | -0.31(-0.53%) |
Jan 26, 2023 | 58.48 | 58.76 | 58.25 | 58.48 | 12,356,825 | -0.12(-0.20%) |
Jan 25, 2023 | 57.90 | 58.61 | 57.59 | 58.60 | 11,712,517 | +0.37(+0.63%) |
Jan 24, 2023 | 57.78 | 60.84 | 57.51 | 58.23 | 10,502,805 | +0.31(+0.53%) |
Jan 23, 2023 | 57.97 | 58.25 | 57.75 | 57.92 | 13,113,771 | +0.14(+0.25%) |
Jan 20, 2023 | 57.43 | 57.79 | 57.13 | 57.78 | 14,804,460 | +0.35(+0.60%) |
Jan 19, 2023 | 57.43 | 58.32 | 57.44 | 57.43 | 15,480,873 | -0.09(-0.15%) |
Jan 18, 2023 | 59.16 | 59.23 | 57.40 | 57.52 | 20,455,946 | -1.80(-3.03%) |
Jan 17, 2023 | 59.37 | 59.99 | 59.20 | 59.32 | 19,055,714 | +0.24(+0.41%) |
Jan 13, 2023 | 58.38 | 59.11 | 58.27 | 59.08 | 14,543,068 | +0.21(+0.36%) |
Jan 12, 2023 | 59.73 | 59.80 | 58.64 | 58.87 | 14,458,201 | -0.77(-1.29%) |
Jan 11, 2023 | 59.99 | 60.17 | 59.06 | 59.64 | 11,251,921 | -0.12(-0.19%) |
Jan 10, 2023 | 60.20 | 60.33 | 59.55 | 59.75 | 10,537,009 | -0.46(-0.77%) |
Jan 09, 2023 | 60.88 | 61.28 | 60.18 | 60.21 | 9,790,075 | -0.76(-1.25%) |
Jan 06, 2023 | 60.50 | 61.23 | 60.18 | 60.97 | 10,387,655 | +1.15(+1.93%) |
Jan 05, 2023 | 60.20 | 60.40 | 59.70 | 59.82 | 10,204,491 | -0.69(-1.14%) |
Jan 04, 2023 | 60.73 | 60.91 | 60.12 | 60.51 | 13,919,924 | -0.03(-0.05%) |
Jan 03, 2023 | 61.13 | 61.13 | 59.80 | 60.54 | 12,664,802 | -0.63(-1.04%) |
Dec 30, 2022 | 61.47 | 61.47 | 60.75 | 61.18 | 7,954,753 | -0.33(-0.53%) |
Dec 29, 2022 | 61.36 | 61.69 | 61.26 | 61.50 | 7,463,525 | +0.37(+0.60%) |
Dec 28, 2022 | 61.99 | 62.18 | 61.05 | 61.14 | 7,442,451 | -0.62(-1.00%) |
Dec 27, 2022 | 61.48 | 61.83 | 61.27 | 61.75 | 7,650,363 | +0.38(+0.61%) |
Dec 23, 2022 | 61.07 | 61.43 | 60.78 | 61.38 | 6,720,535 | +0.46(+0.76%) |
Dec 22, 2022 | 60.99 | 61.16 | 60.25 | 60.92 | 10,051,514 | -0.44(-0.72%) |
Dec 21, 2022 | 60.66 | 61.60 | 60.66 | 61.36 | 10,811,296 | +0.97(+1.61%) |
Dec 20, 2022 | 60.42 | 60.73 | 60.35 | 60.39 | 10,685,215 | -0.05(-0.08%) |
Dec 19, 2022 | 60.43 | 60.98 | 60.08 | 60.43 | 11,340,443 | +0.09(+0.14%) |
Dec 16, 2022 | 60.35 | 60.72 | 59.94 | 60.35 | 34,970,080 | -0.35(-0.57%) |
Dec 15, 2022 | 61.16 | 61.44 | 60.10 | 60.69 | 12,730,341 | -0.85(-1.38%) |
Dec 14, 2022 | 61.73 | 62.18 | 61.14 | 61.54 | 13,379,574 | +0.00(+0.00%) |
Dec 13, 2022 | 62.12 | 62.22 | 61.36 | 61.54 | 18,218,692 | +0.02(+0.03%) |
Dec 12, 2022 | 60.88 | 61.56 | 60.60 | 61.52 | 12,105,646 | +0.80(+1.31%) |
Dec 09, 2022 | 61.18 | 61.40 | 60.68 | 60.72 | 14,468,725 | -0.64(-1.05%) |
Dec 08, 2022 | 61.17 | 61.41 | 60.92 | 61.37 | 10,341,626 | +0.26(+0.42%) |
Dec 07, 2022 | 61.02 | 61.28 | 60.83 | 61.11 | 12,795,922 | +0.10(+0.16%) |
Dec 06, 2022 | 61.09 | 61.43 | 60.80 | 61.01 | 10,544,653 | -0.03(-0.05%) |
Dec 05, 2022 | 60.98 | 61.35 | 60.84 | 61.04 | 9,549,880 | -0.85(-1.37%) |
Dec 02, 2022 | 61.18 | 62.05 | 60.97 | 61.89 | 14,186,492 | +0.54(+0.88%) |