Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.81 | 59.63 | 57.60 | 57.66 | 34,883,144 | -0.39(-0.68%) |
Feb 27, 2023 | 58.36 | 58.73 | 57.47 | 58.05 | 18,166,304 | -0.02(-0.03%) |
Feb 24, 2023 | 57.85 | 58.36 | 57.12 | 58.07 | 13,321,338 | -0.24(-0.41%) |
Feb 23, 2023 | 58.63 | 58.95 | 57.65 | 58.31 | 12,912,864 | +0.79(+1.37%) |
Feb 22, 2023 | 58.33 | 58.96 | 57.07 | 57.52 | 17,451,772 | -1.38(-2.34%) |
Feb 21, 2023 | 59.61 | 60.34 | 58.73 | 58.90 | 11,479,284 | -0.90(-1.50%) |
Feb 17, 2023 | 60.36 | 60.67 | 59.13 | 59.80 | 20,698,936 | -1.74(-2.83%) |
Feb 16, 2023 | 61.55 | 62.87 | 61.45 | 61.54 | 12,349,195 | -0.39(-0.64%) |
Feb 15, 2023 | 64.34 | 64.39 | 61.73 | 61.93 | 18,058,334 | -3.39(-5.19%) |
Feb 14, 2023 | 64.05 | 65.96 | 63.46 | 65.32 | 12,582,877 | +1.56(+2.44%) |
Feb 13, 2023 | 64.01 | 64.45 | 63.32 | 63.76 | 7,949,392 | -0.86(-1.33%) |
Feb 10, 2023 | 63.16 | 64.76 | 63.03 | 64.62 | 13,742,120 | +2.39(+3.84%) |
Feb 09, 2023 | 63.01 | 63.36 | 62.04 | 62.23 | 6,839,522 | -0.72(-1.14%) |
Feb 08, 2023 | 63.51 | 64.01 | 62.73 | 62.95 | 7,778,509 | -0.66(-1.04%) |
Feb 07, 2023 | 61.05 | 63.69 | 60.85 | 63.61 | 13,146,073 | +3.00(+4.96%) |
Feb 06, 2023 | 60.55 | 60.90 | 59.28 | 60.60 | 11,974,539 | +0.31(+0.51%) |
Feb 03, 2023 | 61.73 | 63.03 | 60.07 | 60.30 | 18,130,548 | -1.21(-1.97%) |
Feb 02, 2023 | 62.25 | 62.41 | 60.58 | 61.51 | 13,297,767 | -1.01(-1.62%) |
Feb 01, 2023 | 63.27 | 63.52 | 61.33 | 62.52 | 12,877,550 | -1.27(-1.99%) |
Jan 31, 2023 | 63.21 | 63.79 | 62.65 | 63.79 | 10,468,281 | +0.65(+1.03%) |
Jan 30, 2023 | 64.81 | 64.95 | 63.08 | 63.14 | 9,652,308 | -2.37(-3.62%) |
Jan 27, 2023 | 66.12 | 66.88 | 65.49 | 65.52 | 8,897,925 | -0.54(-0.82%) |
Jan 26, 2023 | 64.37 | 66.09 | 63.76 | 66.06 | 12,767,919 | +2.53(+3.98%) |
Jan 25, 2023 | 62.88 | 63.55 | 61.35 | 63.53 | 10,198,317 | +0.09(+0.14%) |
Jan 24, 2023 | 60.54 | 73.43 | 57.66 | 63.44 | 8,643,880 | -2.04(-3.11%) |
Jan 23, 2023 | 66.27 | 66.67 | 65.31 | 65.48 | 10,031,016 | -0.40(-0.61%) |
Jan 20, 2023 | 65.10 | 66.08 | 64.42 | 65.88 | 12,634,362 | +1.22(+1.89%) |
Jan 19, 2023 | 63.05 | 65.00 | 62.80 | 64.66 | 10,185,612 | +1.23(+1.94%) |
Jan 18, 2023 | 64.20 | 66.02 | 63.29 | 63.43 | 14,122,472 | -0.30(-0.46%) |
Jan 17, 2023 | 64.41 | 64.97 | 63.56 | 63.72 | 7,610,014 | -0.58(-0.90%) |
Jan 13, 2023 | 64.74 | 65.11 | 63.67 | 64.31 | 7,312,649 | -0.42(-0.65%) |
Jan 12, 2023 | 63.51 | 65.45 | 63.26 | 64.73 | 12,539,078 | +1.62(+2.57%) |
Jan 11, 2023 | 64.00 | 64.00 | 62.65 | 63.10 | 7,727,042 | -0.06(-0.09%) |
Jan 10, 2023 | 63.27 | 63.60 | 62.15 | 63.16 | 6,706,029 | +0.07(+0.11%) |
Jan 09, 2023 | 63.87 | 65.56 | 63.00 | 63.09 | 12,708,388 | +0.32(+0.52%) |
Jan 06, 2023 | 62.43 | 63.64 | 61.97 | 62.77 | 9,986,412 | +1.51(+2.46%) |
Jan 05, 2023 | 60.18 | 61.76 | 59.82 | 61.26 | 10,856,544 | +1.09(+1.82%) |
Jan 04, 2023 | 59.02 | 60.89 | 58.78 | 60.17 | 12,423,675 | +0.06(+0.10%) |
Jan 03, 2023 | 61.34 | 61.98 | 59.19 | 60.11 | 13,297,293 | -1.91(-3.08%) |
Dec 30, 2022 | 61.05 | 62.02 | 60.97 | 62.02 | 8,309,849 | +0.70(+1.14%) |
Dec 29, 2022 | 60.63 | 61.75 | 60.35 | 61.32 | 7,446,086 | +0.20(+0.32%) |
Dec 28, 2022 | 62.91 | 62.91 | 60.80 | 61.12 | 10,499,012 | -2.22(-3.50%) |
Dec 27, 2022 | 63.32 | 63.83 | 62.90 | 63.34 | 9,157,632 | +0.37(+0.59%) |
Dec 23, 2022 | 61.56 | 63.00 | 61.42 | 62.97 | 12,013,917 | +2.12(+3.48%) |
Dec 22, 2022 | 62.75 | 62.87 | 59.68 | 60.85 | 13,168,732 | -1.90(-3.03%) |
Dec 21, 2022 | 62.65 | 62.94 | 61.50 | 62.75 | 11,789,387 | +1.34(+2.18%) |
Dec 20, 2022 | 61.28 | 62.27 | 61.08 | 61.41 | 10,075,631 | -0.04(-0.06%) |
Dec 19, 2022 | 62.03 | 62.27 | 60.78 | 61.45 | 10,209,625 | -0.12(-0.19%) |
Dec 16, 2022 | 61.00 | 61.83 | 60.33 | 61.57 | 19,680,112 | -0.62(-1.00%) |
Dec 15, 2022 | 62.02 | 62.32 | 61.14 | 62.19 | 10,905,344 | -0.51(-0.82%) |
Dec 14, 2022 | 63.84 | 64.17 | 61.86 | 62.70 | 13,580,612 | -0.59(-0.93%) |
Dec 13, 2022 | 64.36 | 64.75 | 62.87 | 63.29 | 13,600,009 | +0.25(+0.39%) |
Dec 12, 2022 | 61.93 | 63.65 | 61.64 | 63.04 | 12,837,734 | +1.41(+2.28%) |
Dec 09, 2022 | 62.60 | 63.04 | 61.56 | 61.64 | 12,166,758 | -0.96(-1.54%) |
Dec 08, 2022 | 64.41 | 64.81 | 61.96 | 62.60 | 13,491,956 | -0.24(-0.38%) |
Dec 07, 2022 | 63.09 | 64.04 | 62.42 | 62.84 | 11,950,081 | -0.19(-0.30%) |
Dec 06, 2022 | 64.98 | 66.05 | 62.63 | 63.02 | 13,223,322 | -2.18(-3.35%) |
Dec 05, 2022 | 68.02 | 69.03 | 64.77 | 65.21 | 15,533,587 | -1.82(-2.71%) |
Dec 02, 2022 | 67.11 | 68.01 | 66.65 | 67.02 | 9,253,369 | -0.58(-0.86%) |