Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.37 | 58.86 | 57.60 | 57.66 | 3,224,757 | -1.04(-1.77%) |
Feb 27, 2023 | 58.61 | 60.00 | 58.43 | 58.70 | 3,774,802 | +0.35(+0.61%) |
Feb 24, 2023 | 57.48 | 58.49 | 57.14 | 58.35 | 3,154,572 | +0.58(+1.01%) |
Feb 23, 2023 | 58.42 | 58.60 | 57.36 | 57.77 | 2,948,896 | -0.25(-0.43%) |
Feb 22, 2023 | 58.44 | 58.72 | 57.66 | 58.02 | 2,665,814 | -0.33(-0.57%) |
Feb 21, 2023 | 58.51 | 59.27 | 57.95 | 58.35 | 3,158,147 | -1.03(-1.74%) |
Feb 17, 2023 | 59.05 | 59.68 | 58.41 | 59.38 | 2,894,556 | +0.44(+0.74%) |
Feb 16, 2023 | 58.25 | 59.03 | 57.64 | 58.94 | 1,948,379 | +0.01(+0.02%) |
Feb 15, 2023 | 58.10 | 59.08 | 58.05 | 58.93 | 2,032,814 | +0.57(+0.98%) |
Feb 14, 2023 | 58.44 | 58.80 | 57.94 | 58.36 | 1,887,114 | -0.14(-0.24%) |
Feb 13, 2023 | 58.09 | 58.55 | 57.88 | 58.50 | 1,343,286 | +0.63(+1.09%) |
Feb 10, 2023 | 57.02 | 57.95 | 56.81 | 57.87 | 2,447,378 | +1.04(+1.83%) |
Feb 09, 2023 | 57.58 | 57.90 | 56.76 | 56.83 | 2,208,085 | -0.55(-0.96%) |
Feb 08, 2023 | 57.85 | 57.95 | 57.10 | 57.39 | 1,653,599 | -0.83(-1.43%) |
Feb 07, 2023 | 58.14 | 58.43 | 57.26 | 58.22 | 1,458,725 | -0.26(-0.44%) |
Feb 06, 2023 | 57.83 | 58.56 | 57.62 | 58.48 | 1,884,892 | +0.41(+0.71%) |
Feb 03, 2023 | 58.79 | 58.94 | 56.92 | 58.06 | 2,223,446 | -1.22(-2.06%) |
Feb 02, 2023 | 59.14 | 59.53 | 58.49 | 59.29 | 2,655,051 | +0.31(+0.52%) |
Feb 01, 2023 | 58.69 | 59.43 | 58.21 | 58.98 | 2,769,562 | -0.11(-0.19%) |
Jan 31, 2023 | 58.64 | 59.12 | 57.85 | 59.10 | 3,401,001 | +0.79(+1.36%) |
Jan 30, 2023 | 57.57 | 58.77 | 57.48 | 58.30 | 2,337,962 | +0.45(+0.78%) |
Jan 27, 2023 | 58.17 | 58.40 | 57.78 | 57.85 | 2,174,531 | -0.38(-0.66%) |
Jan 26, 2023 | 57.85 | 58.38 | 57.71 | 58.24 | 1,713,509 | +0.17(+0.30%) |
Jan 25, 2023 | 57.65 | 58.12 | 57.23 | 58.06 | 1,423,537 | -0.10(-0.16%) |
Jan 24, 2023 | 57.65 | 58.31 | 57.11 | 58.16 | 1,552,594 | +0.06(+0.10%) |
Jan 23, 2023 | 57.57 | 58.72 | 57.33 | 58.10 | 2,109,919 | +0.44(+0.76%) |
Jan 20, 2023 | 57.16 | 57.70 | 56.27 | 57.66 | 2,316,584 | +0.39(+0.68%) |
Jan 19, 2023 | 58.02 | 58.07 | 57.10 | 57.27 | 2,052,933 | -0.77(-1.33%) |
Jan 18, 2023 | 59.97 | 60.08 | 57.98 | 58.05 | 2,564,583 | -1.98(-3.29%) |
Jan 17, 2023 | 59.90 | 60.30 | 59.85 | 60.02 | 2,879,917 | +0.23(+0.38%) |
Jan 13, 2023 | 59.63 | 60.13 | 59.39 | 59.79 | 2,129,305 | -0.12(-0.21%) |
Jan 12, 2023 | 61.26 | 61.31 | 59.78 | 59.92 | 2,668,250 | -1.13(-1.84%) |
Jan 11, 2023 | 60.78 | 61.31 | 60.68 | 61.04 | 1,745,747 | +0.29(+0.47%) |
Jan 10, 2023 | 60.43 | 60.84 | 60.14 | 60.76 | 1,484,340 | +0.17(+0.28%) |
Jan 09, 2023 | 59.64 | 60.84 | 59.60 | 60.58 | 2,419,035 | +0.81(+1.36%) |
Jan 06, 2023 | 59.07 | 59.98 | 58.89 | 59.77 | 2,356,226 | +1.45(+2.49%) |
Jan 05, 2023 | 59.18 | 59.39 | 58.04 | 58.32 | 2,493,684 | -1.33(-2.22%) |
Jan 04, 2023 | 59.55 | 60.22 | 59.32 | 59.65 | 2,046,728 | +0.44(+0.74%) |
Jan 03, 2023 | 58.66 | 59.24 | 57.58 | 59.21 | 2,326,347 | +0.74(+1.27%) |
Dec 30, 2022 | 59.03 | 59.06 | 57.90 | 58.47 | 1,902,325 | -0.53(-0.91%) |
Dec 29, 2022 | 58.83 | 59.22 | 58.71 | 59.00 | 1,418,447 | +0.52(+0.88%) |
Dec 28, 2022 | 59.09 | 59.50 | 58.43 | 58.48 | 1,906,498 | -0.50(-0.84%) |
Dec 27, 2022 | 58.42 | 59.12 | 58.15 | 58.98 | 1,877,931 | +0.70(+1.20%) |
Dec 23, 2022 | 57.23 | 58.32 | 57.23 | 58.28 | 1,405,707 | +0.91(+1.58%) |
Dec 22, 2022 | 57.50 | 57.64 | 56.37 | 57.38 | 1,872,853 | -0.35(-0.61%) |
Dec 21, 2022 | 56.68 | 57.75 | 56.64 | 57.73 | 1,773,566 | +1.23(+2.18%) |
Dec 20, 2022 | 56.57 | 56.96 | 56.14 | 56.50 | 1,994,640 | -0.14(-0.25%) |
Dec 19, 2022 | 56.52 | 57.07 | 56.10 | 56.64 | 2,090,181 | +0.11(+0.20%) |
Dec 16, 2022 | 56.81 | 56.94 | 55.66 | 56.53 | 5,537,446 | -1.05(-1.82%) |
Dec 15, 2022 | 58.19 | 58.40 | 57.09 | 57.58 | 2,588,326 | -0.80(-1.37%) |
Dec 14, 2022 | 58.48 | 59.28 | 57.88 | 58.38 | 2,080,072 | +0.06(+0.10%) |
Dec 13, 2022 | 58.69 | 59.52 | 57.68 | 58.32 | 3,023,186 | +0.48(+0.82%) |
Dec 12, 2022 | 57.37 | 57.87 | 56.98 | 57.85 | 3,006,628 | +0.81(+1.42%) |
Dec 09, 2022 | 57.02 | 57.57 | 56.92 | 57.03 | 2,118,080 | -0.22(-0.38%) |
Dec 08, 2022 | 56.67 | 57.29 | 56.39 | 57.25 | 2,149,166 | +0.56(+0.99%) |
Dec 07, 2022 | 57.00 | 57.35 | 56.53 | 56.69 | 2,447,611 | -0.61(-1.07%) |
Dec 06, 2022 | 57.05 | 57.32 | 56.31 | 57.31 | 3,323,936 | +0.31(+0.55%) |
Dec 05, 2022 | 57.16 | 57.43 | 56.71 | 56.99 | 3,141,736 | -0.61(-1.07%) |
Dec 02, 2022 | 56.44 | 57.62 | 56.44 | 57.61 | 3,971,624 | +0.49(+0.86%) |