Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.07 | 59.09 | 57.93 | 58.16 | 1,687,841 | -0.49(-0.83%) |
Feb 27, 2023 | 58.68 | 59.15 | 58.42 | 58.65 | 2,955,613 | -0.16(-0.27%) |
Feb 24, 2023 | 57.92 | 58.83 | 57.74 | 58.81 | 2,384,495 | -0.68(-1.14%) |
Feb 23, 2023 | 58.99 | 59.58 | 58.75 | 59.49 | 1,358,128 | +1.44(+2.48%) |
Feb 22, 2023 | 58.32 | 58.71 | 57.80 | 58.05 | 1,829,316 | -0.86(-1.45%) |
Feb 21, 2023 | 58.68 | 59.31 | 58.65 | 58.91 | 1,784,665 | +0.41(+0.71%) |
Feb 17, 2023 | 58.95 | 59.04 | 58.29 | 58.49 | 1,587,667 | -1.52(-2.54%) |
Feb 16, 2023 | 59.89 | 60.47 | 59.85 | 60.02 | 1,110,198 | -0.73(-1.21%) |
Feb 15, 2023 | 60.30 | 60.83 | 59.85 | 60.75 | 1,434,288 | -0.21(-0.34%) |
Feb 14, 2023 | 60.29 | 61.08 | 60.09 | 60.95 | 1,456,651 | +0.84(+1.39%) |
Feb 13, 2023 | 59.95 | 60.38 | 59.59 | 60.12 | 1,251,896 | +0.24(+0.41%) |
Feb 10, 2023 | 59.47 | 60.01 | 59.26 | 59.87 | 1,454,736 | +1.85(+3.19%) |
Feb 09, 2023 | 58.46 | 58.58 | 57.78 | 58.02 | 2,185,610 | +0.79(+1.38%) |
Feb 08, 2023 | 57.69 | 58.17 | 56.80 | 57.23 | 2,645,875 | -0.81(-1.39%) |
Feb 07, 2023 | 57.18 | 58.20 | 57.14 | 58.04 | 2,293,432 | +1.44(+2.54%) |
Feb 06, 2023 | 56.90 | 57.05 | 55.79 | 56.60 | 2,221,498 | -0.33(-0.58%) |
Feb 03, 2023 | 57.28 | 58.09 | 56.71 | 56.93 | 1,546,583 | +0.33(+0.58%) |
Feb 02, 2023 | 57.25 | 57.30 | 56.05 | 56.60 | 2,363,744 | -0.76(-1.33%) |
Feb 01, 2023 | 58.07 | 58.19 | 56.61 | 57.37 | 2,402,161 | -0.92(-1.58%) |
Jan 31, 2023 | 58.11 | 58.35 | 57.70 | 58.29 | 5,644,321 | -0.48(-0.82%) |
Jan 30, 2023 | 59.09 | 59.30 | 58.67 | 58.77 | 1,843,417 | -0.66(-1.11%) |
Jan 27, 2023 | 60.02 | 60.14 | 59.30 | 59.42 | 1,253,705 | -1.16(-1.92%) |
Jan 26, 2023 | 60.21 | 60.66 | 59.35 | 60.59 | 2,320,902 | +0.85(+1.42%) |
Jan 25, 2023 | 59.33 | 59.99 | 59.07 | 59.74 | 2,391,877 | -0.27(-0.45%) |
Jan 24, 2023 | 60.09 | 60.43 | 59.55 | 60.02 | 1,365,623 | -0.23(-0.37%) |
Jan 23, 2023 | 60.14 | 60.63 | 60.04 | 60.24 | 1,208,783 | +0.30(+0.50%) |
Jan 20, 2023 | 59.96 | 60.02 | 59.55 | 59.94 | 1,443,650 | +0.22(+0.36%) |
Jan 19, 2023 | 59.27 | 59.92 | 59.02 | 59.72 | 1,341,189 | +0.30(+0.51%) |
Jan 18, 2023 | 61.05 | 61.11 | 59.40 | 59.42 | 1,511,524 | -0.62(-1.03%) |
Jan 17, 2023 | 60.65 | 61.04 | 60.00 | 60.04 | 1,470,765 | -0.68(-1.11%) |
Jan 13, 2023 | 60.79 | 60.94 | 60.53 | 60.72 | 1,510,854 | +0.08(+0.12%) |
Jan 12, 2023 | 60.23 | 61.00 | 59.80 | 60.64 | 1,835,314 | +1.14(+1.91%) |
Jan 11, 2023 | 59.86 | 59.97 | 59.32 | 59.51 | 1,309,845 | +0.18(+0.30%) |
Jan 10, 2023 | 58.92 | 59.40 | 58.58 | 59.33 | 1,811,443 | +0.86(+1.48%) |
Jan 09, 2023 | 59.09 | 59.26 | 58.25 | 58.46 | 2,340,665 | +0.38(+0.65%) |
Jan 06, 2023 | 58.02 | 58.65 | 57.72 | 58.09 | 2,364,605 | +0.68(+1.18%) |
Jan 05, 2023 | 57.04 | 57.59 | 56.99 | 57.41 | 1,168,298 | +0.03(+0.05%) |
Jan 04, 2023 | 57.83 | 58.17 | 57.07 | 57.38 | 1,605,047 | -0.34(-0.59%) |
Jan 03, 2023 | 59.07 | 59.29 | 57.70 | 57.72 | 1,997,811 | -0.60(-1.03%) |
Dec 30, 2022 | 58.47 | 58.89 | 57.98 | 58.32 | 1,099,740 | -0.08(-0.13%) |
Dec 29, 2022 | 58.70 | 58.95 | 58.17 | 58.40 | 1,553,338 | +0.39(+0.67%) |
Dec 28, 2022 | 59.41 | 59.43 | 57.85 | 58.01 | 1,259,881 | -0.83(-1.40%) |
Dec 27, 2022 | 58.92 | 59.25 | 58.44 | 58.84 | 1,036,622 | +0.16(+0.27%) |
Dec 23, 2022 | 58.05 | 58.71 | 58.01 | 58.68 | 1,002,613 | +0.97(+1.69%) |
Dec 22, 2022 | 58.54 | 58.57 | 57.10 | 57.71 | 1,209,049 | -0.90(-1.54%) |
Dec 21, 2022 | 58.03 | 58.63 | 57.54 | 58.61 | 1,584,647 | +2.16(+3.83%) |
Dec 20, 2022 | 56.19 | 56.80 | 56.05 | 56.44 | 1,090,090 | +0.79(+1.42%) |
Dec 19, 2022 | 56.06 | 56.17 | 55.41 | 55.65 | 1,327,454 | +0.33(+0.59%) |
Dec 16, 2022 | 54.85 | 55.37 | 54.61 | 55.33 | 1,396,186 | -0.71(-1.26%) |
Dec 15, 2022 | 56.53 | 56.72 | 55.50 | 56.04 | 1,117,965 | -0.29(-0.51%) |
Dec 14, 2022 | 57.30 | 57.41 | 56.25 | 56.32 | 1,262,873 | -0.92(-1.61%) |
Dec 13, 2022 | 57.51 | 57.79 | 56.97 | 57.24 | 1,434,219 | +1.76(+3.18%) |
Dec 12, 2022 | 54.95 | 55.65 | 54.87 | 55.48 | 1,146,570 | +0.86(+1.58%) |
Dec 09, 2022 | 54.79 | 55.32 | 54.48 | 54.62 | 1,489,110 | -0.86(-1.56%) |
Dec 08, 2022 | 56.10 | 56.21 | 55.30 | 55.48 | 1,904,138 | +0.47(+0.86%) |
Dec 07, 2022 | 55.46 | 55.86 | 54.82 | 55.00 | 1,811,092 | -0.81(-1.45%) |
Dec 06, 2022 | 56.28 | 56.58 | 55.43 | 55.81 | 3,709,718 | +0.32(+0.59%) |
Dec 05, 2022 | 57.00 | 57.22 | 55.28 | 55.49 | 1,707,872 | -0.78(-1.39%) |
Dec 02, 2022 | 56.30 | 56.64 | 55.98 | 56.27 | 1,289,669 | -0.03(-0.05%) |