Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.36 | 58.56 | 56.41 | 56.48 | 2,459,054 | -1.89(-3.23%) |
Feb 27, 2023 | 58.36 | 59.12 | 58.19 | 58.36 | 1,206,224 | +0.01(+0.02%) |
Feb 24, 2023 | 57.70 | 58.66 | 57.40 | 58.36 | 1,390,911 | -0.52(-0.88%) |
Feb 23, 2023 | 59.17 | 59.41 | 58.13 | 58.87 | 1,055,148 | +0.03(+0.05%) |
Feb 22, 2023 | 59.25 | 59.87 | 58.55 | 58.84 | 1,508,470 | -0.30(-0.51%) |
Feb 21, 2023 | 59.37 | 59.98 | 58.71 | 59.15 | 1,797,410 | -0.75(-1.26%) |
Feb 17, 2023 | 60.37 | 60.74 | 59.85 | 59.90 | 883,483 | -0.90(-1.48%) |
Feb 16, 2023 | 60.05 | 61.67 | 60.00 | 60.80 | 969,361 | -0.04(-0.06%) |
Feb 15, 2023 | 59.91 | 61.29 | 59.76 | 60.84 | 1,531,584 | +0.24(+0.40%) |
Feb 14, 2023 | 60.89 | 61.43 | 60.17 | 60.59 | 1,092,101 | -0.66(-1.07%) |
Feb 13, 2023 | 60.27 | 61.44 | 59.88 | 61.25 | 1,065,292 | +0.82(+1.36%) |
Feb 10, 2023 | 58.59 | 60.61 | 58.46 | 60.43 | 1,320,222 | +1.66(+2.83%) |
Feb 09, 2023 | 60.02 | 60.33 | 58.54 | 58.77 | 958,546 | -0.85(-1.43%) |
Feb 08, 2023 | 60.52 | 60.93 | 59.55 | 59.62 | 1,038,108 | -1.52(-2.48%) |
Feb 07, 2023 | 61.10 | 61.38 | 60.38 | 61.13 | 914,381 | +0.13(+0.21%) |
Feb 06, 2023 | 61.42 | 61.63 | 60.24 | 61.01 | 960,100 | -0.86(-1.39%) |
Feb 03, 2023 | 61.34 | 62.33 | 61.11 | 61.87 | 1,572,770 | +0.20(+0.32%) |
Feb 02, 2023 | 61.87 | 62.54 | 61.26 | 61.67 | 1,224,593 | -0.71(-1.14%) |
Feb 01, 2023 | 62.63 | 63.27 | 62.01 | 62.38 | 1,803,603 | -0.78(-1.24%) |
Jan 31, 2023 | 61.54 | 63.27 | 61.44 | 63.17 | 1,578,999 | +1.82(+2.97%) |
Jan 30, 2023 | 61.07 | 62.06 | 60.67 | 61.35 | 2,033,839 | +0.09(+0.14%) |
Jan 27, 2023 | 57.45 | 61.59 | 56.85 | 61.26 | 3,235,473 | +3.99(+6.97%) |
Jan 26, 2023 | 56.09 | 57.42 | 55.89 | 57.27 | 1,384,797 | +1.13(+2.02%) |
Jan 25, 2023 | 55.41 | 56.25 | 54.98 | 56.14 | 1,203,883 | +0.15(+0.26%) |
Jan 24, 2023 | 55.94 | 56.24 | 55.14 | 55.99 | 1,142,996 | +0.04(+0.07%) |
Jan 23, 2023 | 55.23 | 56.46 | 55.13 | 55.95 | 1,818,222 | +0.80(+1.45%) |
Jan 20, 2023 | 53.49 | 55.25 | 52.91 | 55.15 | 1,139,017 | +2.04(+3.85%) |
Jan 19, 2023 | 53.75 | 53.87 | 52.51 | 53.10 | 1,209,632 | -1.19(-2.20%) |
Jan 18, 2023 | 54.71 | 55.55 | 54.15 | 54.30 | 1,137,499 | +0.11(+0.20%) |
Jan 17, 2023 | 55.14 | 55.35 | 54.15 | 54.19 | 1,330,829 | -1.12(-2.03%) |
Jan 13, 2023 | 55.08 | 55.65 | 54.98 | 55.31 | 1,093,584 | -0.21(-0.37%) |
Jan 12, 2023 | 54.72 | 55.68 | 54.25 | 55.52 | 1,544,733 | +1.10(+2.01%) |
Jan 11, 2023 | 54.62 | 55.23 | 54.22 | 54.42 | 1,099,543 | +0.35(+0.65%) |
Jan 10, 2023 | 53.79 | 54.42 | 53.34 | 54.07 | 1,266,152 | -0.72(-1.32%) |
Jan 09, 2023 | 55.46 | 55.76 | 54.79 | 54.80 | 1,163,389 | -0.16(-0.28%) |
Jan 06, 2023 | 53.79 | 55.21 | 53.52 | 54.95 | 1,555,395 | +1.81(+3.40%) |
Jan 05, 2023 | 53.05 | 53.17 | 51.68 | 53.14 | 1,721,560 | +1.03(+1.97%) |
Jan 04, 2023 | 51.66 | 52.21 | 51.31 | 52.12 | 1,098,499 | +0.90(+1.76%) |
Jan 03, 2023 | 51.87 | 52.29 | 50.56 | 51.22 | 1,030,340 | -0.56(-1.08%) |
Dec 30, 2022 | 51.92 | 52.11 | 51.36 | 51.77 | 1,082,852 | -0.56(-1.07%) |
Dec 29, 2022 | 52.12 | 52.95 | 52.12 | 52.33 | 531,133 | +0.30(+0.58%) |
Dec 28, 2022 | 52.89 | 53.30 | 51.83 | 52.03 | 596,524 | -0.85(-1.61%) |
Dec 27, 2022 | 52.58 | 53.05 | 52.22 | 52.88 | 799,530 | +0.55(+1.05%) |
Dec 23, 2022 | 51.33 | 52.39 | 51.28 | 52.33 | 555,854 | +1.02(+1.98%) |
Dec 22, 2022 | 51.39 | 51.39 | 50.17 | 51.31 | 912,986 | -0.73(-1.41%) |
Dec 21, 2022 | 51.01 | 52.30 | 51.01 | 52.05 | 1,050,358 | +1.50(+2.96%) |
Dec 20, 2022 | 50.09 | 51.38 | 50.09 | 50.55 | 938,905 | +0.42(+0.84%) |
Dec 19, 2022 | 50.38 | 51.10 | 49.93 | 50.13 | 1,064,373 | -0.14(-0.27%) |
Dec 16, 2022 | 49.82 | 50.42 | 49.53 | 50.27 | 3,453,811 | -0.11(-0.21%) |
Dec 15, 2022 | 51.99 | 52.50 | 50.27 | 50.38 | 1,503,902 | -2.67(-5.03%) |
Dec 14, 2022 | 53.71 | 53.95 | 52.41 | 53.04 | 1,506,755 | -0.67(-1.26%) |
Dec 13, 2022 | 55.55 | 55.79 | 53.35 | 53.72 | 1,640,741 | +0.03(+0.05%) |
Dec 12, 2022 | 52.66 | 53.77 | 52.39 | 53.69 | 1,071,663 | +1.10(+2.08%) |
Dec 09, 2022 | 53.45 | 53.93 | 52.42 | 52.59 | 1,084,948 | -0.94(-1.75%) |
Dec 08, 2022 | 54.76 | 55.07 | 53.37 | 53.53 | 1,233,160 | -0.57(-1.05%) |
Dec 07, 2022 | 53.37 | 54.93 | 53.04 | 54.10 | 1,097,345 | +0.35(+0.65%) |
Dec 06, 2022 | 53.81 | 54.73 | 52.90 | 53.75 | 1,644,945 | -0.07(-0.13%) |
Dec 05, 2022 | 54.65 | 54.76 | 53.70 | 53.82 | 979,227 | -1.51(-2.72%) |
Dec 02, 2022 | 54.68 | 55.89 | 54.58 | 55.32 | 864,089 | +0.03(+0.05%) |