Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.15 | 59.91 | 58.82 | 59.22 | 481,053 | -0.13(-0.22%) |
Feb 27, 2023 | 58.03 | 59.43 | 57.81 | 59.35 | 683,368 | +1.90(+3.31%) |
Feb 24, 2023 | 56.28 | 57.96 | 55.83 | 57.45 | 427,877 | +0.74(+1.31%) |
Feb 23, 2023 | 60.84 | 60.84 | 56.42 | 56.71 | 531,022 | -3.38(-5.63%) |
Feb 22, 2023 | 60.19 | 60.34 | 59.46 | 60.09 | 365,234 | +0.07(+0.12%) |
Feb 21, 2023 | 61.64 | 61.79 | 59.73 | 60.02 | 321,369 | -2.21(-3.56%) |
Feb 17, 2023 | 61.91 | 62.62 | 61.48 | 62.23 | 497,327 | +0.79(+1.28%) |
Feb 16, 2023 | 60.83 | 62.21 | 60.65 | 61.45 | 258,381 | +0.48(+0.78%) |
Feb 15, 2023 | 60.58 | 61.19 | 60.12 | 60.97 | 198,685 | +0.14(+0.23%) |
Feb 14, 2023 | 61.35 | 61.55 | 60.47 | 60.83 | 193,306 | -0.48(-0.78%) |
Feb 13, 2023 | 60.66 | 61.48 | 60.62 | 61.31 | 199,433 | +0.76(+1.25%) |
Feb 10, 2023 | 60.54 | 60.73 | 60.03 | 60.55 | 305,816 | -0.05(-0.09%) |
Feb 09, 2023 | 62.13 | 62.13 | 60.48 | 60.61 | 248,509 | -1.11(-1.79%) |
Feb 08, 2023 | 62.37 | 62.63 | 61.27 | 61.71 | 184,208 | -1.04(-1.66%) |
Feb 07, 2023 | 62.73 | 62.95 | 61.82 | 62.76 | 289,785 | -0.02(-0.03%) |
Feb 06, 2023 | 63.14 | 63.14 | 62.15 | 62.77 | 228,949 | -0.48(-0.77%) |
Feb 03, 2023 | 63.71 | 63.93 | 62.12 | 63.26 | 342,179 | -0.74(-1.16%) |
Feb 02, 2023 | 64.52 | 65.24 | 63.50 | 64.00 | 327,724 | -0.40(-0.62%) |
Feb 01, 2023 | 62.54 | 64.51 | 62.54 | 64.40 | 285,344 | +1.67(+2.67%) |
Jan 31, 2023 | 62.15 | 62.80 | 61.96 | 62.73 | 248,258 | +0.45(+0.72%) |
Jan 30, 2023 | 62.13 | 63.12 | 62.00 | 62.28 | 177,200 | +0.05(+0.07%) |
Jan 27, 2023 | 62.34 | 62.49 | 61.64 | 62.23 | 171,527 | -0.02(-0.03%) |
Jan 26, 2023 | 61.61 | 62.34 | 61.19 | 62.25 | 229,349 | +0.88(+1.43%) |
Jan 25, 2023 | 60.96 | 61.54 | 60.63 | 61.37 | 191,810 | +0.41(+0.68%) |
Jan 24, 2023 | 61.07 | 61.65 | 60.82 | 60.96 | 186,044 | +0.00(+0.00%) |
Jan 23, 2023 | 61.90 | 62.71 | 60.94 | 60.96 | 225,412 | -0.93(-1.51%) |
Jan 20, 2023 | 60.72 | 61.97 | 60.00 | 61.90 | 261,315 | +1.38(+2.28%) |
Jan 19, 2023 | 60.62 | 60.74 | 59.47 | 60.51 | 393,738 | -0.27(-0.44%) |
Jan 18, 2023 | 60.38 | 60.93 | 60.16 | 60.78 | 443,543 | +0.30(+0.50%) |
Jan 17, 2023 | 59.88 | 60.77 | 59.24 | 60.48 | 357,280 | +0.84(+1.41%) |
Jan 13, 2023 | 58.82 | 59.97 | 58.82 | 59.64 | 428,899 | +0.76(+1.29%) |
Jan 12, 2023 | 58.34 | 59.21 | 58.24 | 58.88 | 397,663 | +0.83(+1.43%) |
Jan 11, 2023 | 56.54 | 58.04 | 56.49 | 58.04 | 320,166 | +1.79(+3.19%) |
Jan 10, 2023 | 55.92 | 56.29 | 55.36 | 56.25 | 264,373 | +0.59(+1.05%) |
Jan 09, 2023 | 55.66 | 56.31 | 55.35 | 55.67 | 331,324 | -0.02(-0.03%) |
Jan 06, 2023 | 54.07 | 55.75 | 53.67 | 55.68 | 310,789 | +2.15(+4.02%) |
Jan 05, 2023 | 53.40 | 53.92 | 52.95 | 53.53 | 195,946 | +0.18(+0.34%) |
Jan 04, 2023 | 53.31 | 53.92 | 52.88 | 53.35 | 290,030 | +0.53(+1.00%) |
Jan 03, 2023 | 52.31 | 53.15 | 51.83 | 52.82 | 314,622 | +0.60(+1.16%) |
Dec 30, 2022 | 51.69 | 52.43 | 51.27 | 52.22 | 208,546 | +0.27(+0.51%) |
Dec 29, 2022 | 51.51 | 52.41 | 51.25 | 51.95 | 181,086 | +0.78(+1.52%) |
Dec 28, 2022 | 52.15 | 52.42 | 51.15 | 51.17 | 158,320 | -0.81(-1.57%) |
Dec 27, 2022 | 52.30 | 52.92 | 51.66 | 51.99 | 245,620 | -0.37(-0.70%) |
Dec 23, 2022 | 51.80 | 52.41 | 51.46 | 52.35 | 224,358 | +0.50(+0.97%) |
Dec 22, 2022 | 51.35 | 51.89 | 50.41 | 51.85 | 292,687 | +0.38(+0.75%) |
Dec 21, 2022 | 50.68 | 51.56 | 50.43 | 51.47 | 237,406 | +0.96(+1.90%) |
Dec 20, 2022 | 50.57 | 50.86 | 49.96 | 50.51 | 175,059 | +0.06(+0.13%) |
Dec 19, 2022 | 50.14 | 51.15 | 49.92 | 50.44 | 349,034 | +0.09(+0.18%) |
Dec 16, 2022 | 50.56 | 50.90 | 50.07 | 50.35 | 754,040 | -0.49(-0.97%) |
Dec 15, 2022 | 51.18 | 51.27 | 50.21 | 50.84 | 291,954 | -0.51(-1.00%) |
Dec 14, 2022 | 51.68 | 52.42 | 51.17 | 51.36 | 345,424 | -0.13(-0.25%) |
Dec 13, 2022 | 52.10 | 52.42 | 51.27 | 51.49 | 468,045 | +0.58(+1.13%) |
Dec 12, 2022 | 51.92 | 52.11 | 50.09 | 50.91 | 570,509 | -1.09(-2.09%) |
Dec 09, 2022 | 51.58 | 52.37 | 51.24 | 52.00 | 334,247 | +0.24(+0.46%) |
Dec 08, 2022 | 51.89 | 52.50 | 51.48 | 51.76 | 253,602 | +0.16(+0.32%) |
Dec 07, 2022 | 52.94 | 53.34 | 51.40 | 51.60 | 275,459 | -1.07(-2.03%) |
Dec 06, 2022 | 52.99 | 53.32 | 51.81 | 52.67 | 334,235 | -0.27(-0.52%) |
Dec 05, 2022 | 52.61 | 52.96 | 51.94 | 52.94 | 407,118 | +0.33(+0.63%) |
Dec 02, 2022 | 52.25 | 52.90 | 51.26 | 52.61 | 315,986 | -0.12(-0.23%) |