Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.69 | 58.69 | 55.82 | 55.98 | 2,282,984 | -3.57(-5.99%) |
Feb 27, 2023 | 59.97 | 60.32 | 59.45 | 59.55 | 592,562 | -0.10(-0.17%) |
Feb 24, 2023 | 59.67 | 60.13 | 59.33 | 59.65 | 539,556 | -0.65(-1.08%) |
Feb 23, 2023 | 60.96 | 61.00 | 59.79 | 60.30 | 335,995 | -0.59(-0.98%) |
Feb 22, 2023 | 60.81 | 61.17 | 60.61 | 60.90 | 453,871 | +0.22(+0.36%) |
Feb 21, 2023 | 61.86 | 62.03 | 60.42 | 60.68 | 565,377 | -1.58(-2.55%) |
Feb 17, 2023 | 61.80 | 62.46 | 61.50 | 62.26 | 919,593 | +0.38(+0.61%) |
Feb 16, 2023 | 60.95 | 62.66 | 60.81 | 61.89 | 1,016,388 | +0.33(+0.53%) |
Feb 15, 2023 | 60.55 | 61.82 | 60.55 | 61.56 | 690,164 | +0.63(+1.04%) |
Feb 14, 2023 | 60.89 | 62.18 | 60.43 | 60.93 | 994,626 | -0.10(-0.16%) |
Feb 13, 2023 | 60.82 | 61.49 | 60.77 | 61.03 | 852,491 | +0.26(+0.42%) |
Feb 10, 2023 | 60.22 | 60.92 | 60.02 | 60.77 | 634,226 | +0.55(+0.92%) |
Feb 09, 2023 | 60.39 | 60.71 | 59.49 | 60.21 | 1,425,436 | +0.33(+0.55%) |
Feb 08, 2023 | 64.28 | 64.28 | 58.97 | 59.89 | 2,309,555 | +1.57(+2.70%) |
Feb 07, 2023 | 58.64 | 58.69 | 57.07 | 58.31 | 2,133,429 | -0.61(-1.04%) |
Feb 06, 2023 | 60.60 | 61.03 | 58.81 | 58.93 | 572,713 | -1.98(-3.25%) |
Feb 03, 2023 | 60.77 | 61.02 | 59.80 | 60.91 | 785,512 | -0.02(-0.03%) |
Feb 02, 2023 | 62.37 | 63.00 | 60.88 | 60.93 | 809,967 | -1.68(-2.69%) |
Feb 01, 2023 | 61.64 | 62.97 | 61.14 | 62.61 | 1,433,852 | +0.75(+1.22%) |
Jan 31, 2023 | 60.75 | 61.92 | 60.43 | 61.86 | 1,269,599 | +1.50(+2.48%) |
Jan 30, 2023 | 60.83 | 61.10 | 60.20 | 60.36 | 568,157 | -0.45(-0.73%) |
Jan 27, 2023 | 60.81 | 61.22 | 59.90 | 60.81 | 1,639,061 | -0.42(-0.68%) |
Jan 26, 2023 | 61.83 | 62.13 | 61.18 | 61.22 | 698,405 | -0.31(-0.50%) |
Jan 25, 2023 | 60.92 | 61.63 | 60.70 | 61.53 | 434,768 | +0.42(+0.68%) |
Jan 24, 2023 | 61.16 | 62.06 | 61.01 | 61.12 | 486,099 | -0.58(-0.95%) |
Jan 23, 2023 | 62.26 | 62.67 | 61.61 | 61.70 | 784,053 | -0.39(-0.62%) |
Jan 20, 2023 | 61.60 | 62.15 | 61.07 | 62.09 | 461,253 | +0.43(+0.69%) |
Jan 19, 2023 | 60.75 | 61.89 | 60.75 | 61.66 | 810,324 | +0.90(+1.48%) |
Jan 18, 2023 | 60.47 | 61.52 | 60.46 | 60.76 | 523,608 | +0.18(+0.29%) |
Jan 17, 2023 | 60.31 | 60.89 | 60.04 | 60.58 | 418,333 | +0.14(+0.23%) |
Jan 13, 2023 | 59.57 | 60.72 | 59.31 | 60.44 | 305,524 | +0.56(+0.94%) |
Jan 12, 2023 | 59.55 | 60.25 | 59.07 | 59.88 | 345,787 | +0.69(+1.17%) |
Jan 11, 2023 | 59.95 | 60.14 | 59.11 | 59.18 | 442,698 | -0.77(-1.29%) |
Jan 10, 2023 | 59.79 | 60.43 | 59.38 | 59.96 | 483,037 | +0.17(+0.28%) |
Jan 09, 2023 | 60.72 | 60.95 | 59.78 | 59.79 | 381,685 | -1.07(-1.76%) |
Jan 06, 2023 | 59.89 | 61.47 | 59.56 | 60.86 | 701,502 | +1.76(+2.98%) |
Jan 05, 2023 | 58.91 | 59.20 | 58.22 | 59.09 | 926,861 | +0.07(+0.12%) |
Jan 04, 2023 | 59.01 | 59.45 | 58.47 | 59.03 | 809,521 | +0.13(+0.22%) |
Jan 03, 2023 | 59.43 | 60.16 | 58.27 | 58.90 | 654,357 | -0.35(-0.59%) |
Dec 30, 2022 | 58.74 | 59.34 | 58.63 | 59.24 | 470,282 | +0.17(+0.29%) |
Dec 29, 2022 | 58.23 | 59.17 | 58.23 | 59.07 | 558,798 | +0.99(+1.70%) |
Dec 28, 2022 | 58.66 | 59.05 | 58.09 | 58.09 | 461,582 | -0.32(-0.54%) |
Dec 27, 2022 | 58.62 | 59.09 | 58.33 | 58.40 | 493,982 | -0.19(-0.32%) |
Dec 23, 2022 | 58.18 | 58.62 | 57.81 | 58.59 | 393,957 | +0.36(+0.61%) |
Dec 22, 2022 | 58.06 | 58.30 | 57.41 | 58.23 | 576,595 | -0.10(-0.17%) |
Dec 21, 2022 | 57.74 | 58.63 | 57.66 | 58.33 | 677,336 | +1.19(+2.07%) |
Dec 20, 2022 | 56.64 | 57.67 | 56.39 | 57.15 | 540,996 | +0.44(+0.78%) |
Dec 19, 2022 | 56.87 | 57.40 | 56.31 | 56.70 | 531,793 | -0.26(-0.45%) |
Dec 16, 2022 | 56.18 | 57.16 | 55.84 | 56.96 | 1,741,240 | +0.06(+0.10%) |
Dec 15, 2022 | 56.64 | 57.25 | 56.36 | 56.90 | 576,180 | -0.35(-0.60%) |
Dec 14, 2022 | 56.71 | 57.73 | 56.47 | 57.25 | 818,567 | +0.70(+1.24%) |
Dec 13, 2022 | 57.35 | 57.35 | 55.99 | 56.55 | 616,037 | +0.57(+1.02%) |
Dec 12, 2022 | 55.50 | 56.22 | 54.79 | 55.97 | 626,099 | +0.48(+0.87%) |
Dec 09, 2022 | 56.07 | 56.47 | 55.40 | 55.49 | 419,831 | -0.83(-1.47%) |
Dec 08, 2022 | 56.25 | 56.73 | 55.73 | 56.32 | 330,899 | +0.15(+0.26%) |
Dec 07, 2022 | 56.11 | 57.03 | 56.01 | 56.17 | 358,086 | -0.14(-0.25%) |
Dec 06, 2022 | 56.83 | 57.26 | 55.73 | 56.31 | 525,578 | -0.62(-1.09%) |
Dec 05, 2022 | 56.66 | 56.98 | 56.37 | 56.93 | 507,637 | -0.37(-0.64%) |
Dec 02, 2022 | 56.56 | 57.58 | 56.56 | 57.30 | 451,085 | +0.23(+0.40%) |