Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.32 | 59.57 | 58.95 | 59.00 | 6,553,942 | -0.10(-0.16%) |
Feb 27, 2023 | 59.54 | 59.95 | 58.90 | 59.10 | 4,837,702 | -0.02(-0.03%) |
Feb 24, 2023 | 58.50 | 59.14 | 58.23 | 59.12 | 7,219,624 | +0.01(+0.02%) |
Feb 23, 2023 | 59.26 | 59.46 | 58.42 | 59.11 | 5,589,314 | +0.23(+0.39%) |
Feb 22, 2023 | 59.16 | 59.36 | 58.51 | 58.88 | 4,768,806 | -0.29(-0.49%) |
Feb 21, 2023 | 60.00 | 60.11 | 58.89 | 59.16 | 5,691,552 | -1.41(-2.33%) |
Feb 17, 2023 | 60.27 | 60.65 | 59.88 | 60.57 | 5,562,911 | +0.31(+0.51%) |
Feb 16, 2023 | 60.93 | 60.98 | 60.21 | 60.27 | 7,088,280 | -1.08(-1.77%) |
Feb 15, 2023 | 60.23 | 61.45 | 60.15 | 61.35 | 6,111,827 | +0.72(+1.19%) |
Feb 14, 2023 | 60.84 | 61.15 | 59.91 | 60.63 | 5,594,141 | -0.23(-0.38%) |
Feb 13, 2023 | 60.32 | 60.88 | 60.05 | 60.86 | 4,040,678 | +0.49(+0.81%) |
Feb 10, 2023 | 60.21 | 60.50 | 60.03 | 60.37 | 4,673,314 | -0.12(-0.21%) |
Feb 09, 2023 | 61.86 | 61.87 | 60.35 | 60.50 | 5,117,952 | -0.90(-1.47%) |
Feb 08, 2023 | 61.58 | 62.00 | 61.25 | 61.40 | 6,507,342 | -0.70(-1.13%) |
Feb 07, 2023 | 61.17 | 62.25 | 60.85 | 62.10 | 5,062,328 | +0.66(+1.08%) |
Feb 06, 2023 | 61.66 | 61.91 | 60.97 | 61.44 | 6,982,944 | -0.59(-0.96%) |
Feb 03, 2023 | 61.28 | 62.60 | 61.20 | 62.03 | 8,169,525 | +0.04(+0.06%) |
Feb 02, 2023 | 60.97 | 62.15 | 60.74 | 61.99 | 8,706,384 | +1.61(+2.67%) |
Feb 01, 2023 | 59.18 | 61.06 | 59.00 | 60.38 | 9,872,353 | +0.84(+1.42%) |
Jan 31, 2023 | 57.90 | 59.55 | 57.77 | 59.54 | 7,157,403 | +1.73(+2.98%) |
Jan 30, 2023 | 57.95 | 58.52 | 57.80 | 57.81 | 5,273,313 | -0.59(-1.02%) |
Jan 27, 2023 | 57.98 | 58.57 | 57.78 | 58.41 | 6,565,249 | +0.36(+0.63%) |
Jan 26, 2023 | 58.07 | 58.38 | 57.38 | 58.04 | 5,506,009 | +0.40(+0.70%) |
Jan 25, 2023 | 57.03 | 57.67 | 56.57 | 57.64 | 7,042,955 | +0.13(+0.23%) |
Jan 24, 2023 | 58.10 | 58.16 | 57.24 | 57.51 | 8,281,253 | -0.69(-1.19%) |
Jan 23, 2023 | 57.42 | 58.55 | 57.41 | 58.20 | 8,564,224 | +0.91(+1.59%) |
Jan 20, 2023 | 56.10 | 57.31 | 56.02 | 57.29 | 8,986,869 | +1.54(+2.77%) |
Jan 19, 2023 | 55.38 | 55.91 | 54.90 | 55.74 | 11,492,313 | +0.07(+0.12%) |
Jan 18, 2023 | 57.38 | 57.39 | 55.66 | 55.68 | 14,866,745 | -2.06(-3.57%) |
Jan 17, 2023 | 58.09 | 58.33 | 57.43 | 57.74 | 8,018,948 | -0.35(-0.61%) |
Jan 13, 2023 | 57.41 | 58.23 | 56.72 | 58.09 | 8,172,173 | -0.07(-0.12%) |
Jan 12, 2023 | 57.76 | 58.54 | 57.48 | 58.16 | 6,225,551 | +0.71(+1.23%) |
Jan 11, 2023 | 57.29 | 57.55 | 56.95 | 57.45 | 4,290,202 | +0.32(+0.55%) |
Jan 10, 2023 | 56.63 | 57.30 | 56.29 | 57.13 | 4,934,693 | +0.43(+0.76%) |
Jan 09, 2023 | 57.36 | 57.46 | 56.58 | 56.70 | 8,368,218 | -0.52(-0.90%) |
Jan 06, 2023 | 55.91 | 57.33 | 55.76 | 57.22 | 7,516,883 | +1.63(+2.93%) |
Jan 05, 2023 | 55.89 | 56.02 | 55.11 | 55.59 | 7,708,497 | -1.07(-1.89%) |
Jan 04, 2023 | 56.37 | 57.36 | 56.31 | 56.66 | 6,684,936 | +0.76(+1.35%) |
Jan 03, 2023 | 56.76 | 57.00 | 55.51 | 55.91 | 7,602,755 | -0.39(-0.70%) |
Dec 30, 2022 | 56.15 | 56.55 | 55.92 | 56.30 | 3,951,117 | -0.21(-0.37%) |
Dec 29, 2022 | 55.58 | 56.59 | 55.56 | 56.51 | 5,810,231 | +1.04(+1.88%) |
Dec 28, 2022 | 55.96 | 56.03 | 55.40 | 55.46 | 4,413,093 | -0.39(-0.70%) |
Dec 27, 2022 | 55.89 | 56.12 | 55.42 | 55.86 | 4,336,052 | +0.06(+0.10%) |
Dec 23, 2022 | 55.46 | 55.95 | 55.23 | 55.80 | 5,309,236 | +0.36(+0.66%) |
Dec 22, 2022 | 55.35 | 55.49 | 54.40 | 55.44 | 6,299,803 | -0.21(-0.38%) |
Dec 21, 2022 | 55.22 | 56.02 | 55.22 | 55.65 | 5,057,038 | +0.91(+1.66%) |
Dec 20, 2022 | 54.52 | 55.17 | 54.50 | 54.74 | 7,020,726 | +0.27(+0.49%) |
Dec 19, 2022 | 54.38 | 54.79 | 54.03 | 54.47 | 5,730,206 | +0.28(+0.52%) |
Dec 16, 2022 | 54.19 | 54.79 | 53.98 | 54.18 | 11,938,262 | -0.47(-0.85%) |
Dec 15, 2022 | 54.98 | 55.26 | 54.34 | 54.65 | 14,011,081 | -1.02(-1.83%) |
Dec 14, 2022 | 56.65 | 56.95 | 55.48 | 55.67 | 13,112,165 | -1.05(-1.85%) |
Dec 13, 2022 | 58.54 | 58.87 | 56.38 | 56.72 | 11,085,489 | -0.94(-1.63%) |
Dec 12, 2022 | 57.18 | 57.93 | 56.67 | 57.66 | 5,699,322 | +0.52(+0.92%) |
Dec 09, 2022 | 57.14 | 57.54 | 56.99 | 57.13 | 7,715,934 | -0.23(-0.40%) |
Dec 08, 2022 | 57.36 | 57.78 | 57.03 | 57.36 | 5,769,361 | +0.15(+0.27%) |
Dec 07, 2022 | 56.99 | 57.77 | 56.50 | 57.21 | 8,388,501 | -0.04(-0.07%) |
Dec 06, 2022 | 57.79 | 58.11 | 56.84 | 57.25 | 9,303,927 | -0.56(-0.97%) |
Dec 05, 2022 | 60.44 | 60.45 | 57.43 | 57.81 | 11,471,799 | -3.05(-5.00%) |
Dec 02, 2022 | 60.52 | 60.95 | 60.29 | 60.85 | 6,538,257 | -0.11(-0.19%) |