Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.40 | 56.79 | 55.95 | 56.11 | 1,832,073 | -0.53(-0.94%) |
Feb 27, 2023 | 57.53 | 57.78 | 56.61 | 56.64 | 1,405,722 | -0.16(-0.28%) |
Feb 24, 2023 | 56.76 | 56.98 | 56.16 | 56.80 | 1,526,144 | -0.73(-1.27%) |
Feb 23, 2023 | 57.82 | 57.95 | 56.65 | 57.53 | 1,188,384 | +0.31(+0.53%) |
Feb 22, 2023 | 57.88 | 58.18 | 57.05 | 57.22 | 1,100,463 | -0.30(-0.51%) |
Feb 21, 2023 | 58.82 | 59.21 | 57.45 | 57.52 | 1,720,561 | -1.83(-3.08%) |
Feb 17, 2023 | 59.02 | 59.61 | 58.41 | 59.35 | 1,327,519 | +0.13(+0.22%) |
Feb 16, 2023 | 58.34 | 59.77 | 57.92 | 59.22 | 1,358,931 | -0.12(-0.20%) |
Feb 15, 2023 | 59.77 | 59.95 | 59.10 | 59.34 | 1,495,901 | -0.72(-1.20%) |
Feb 14, 2023 | 58.66 | 60.13 | 58.12 | 60.06 | 1,377,435 | +1.10(+1.86%) |
Feb 13, 2023 | 58.19 | 59.10 | 57.57 | 58.96 | 1,378,689 | +0.62(+1.07%) |
Feb 10, 2023 | 57.90 | 58.46 | 57.54 | 58.34 | 1,379,731 | -0.09(-0.15%) |
Feb 09, 2023 | 60.09 | 60.14 | 58.25 | 58.43 | 1,202,751 | -1.50(-2.50%) |
Feb 08, 2023 | 60.97 | 61.12 | 59.60 | 59.93 | 1,193,234 | -1.31(-2.14%) |
Feb 07, 2023 | 60.03 | 61.28 | 59.77 | 61.24 | 1,305,287 | +0.96(+1.59%) |
Feb 06, 2023 | 60.96 | 61.60 | 59.89 | 60.28 | 1,534,634 | -0.96(-1.56%) |
Feb 03, 2023 | 61.57 | 61.98 | 60.78 | 61.24 | 2,139,427 | -1.16(-1.85%) |
Feb 02, 2023 | 60.64 | 63.52 | 60.33 | 62.40 | 3,404,357 | +2.14(+3.56%) |
Feb 01, 2023 | 58.46 | 60.63 | 57.99 | 60.25 | 2,443,938 | +1.91(+3.28%) |
Jan 31, 2023 | 55.96 | 58.76 | 55.68 | 58.34 | 3,045,766 | +1.65(+2.91%) |
Jan 30, 2023 | 58.20 | 58.50 | 56.33 | 56.69 | 3,203,149 | -1.67(-2.86%) |
Jan 27, 2023 | 58.25 | 61.82 | 57.92 | 58.36 | 4,820,839 | +1.36(+2.39%) |
Jan 26, 2023 | 56.79 | 57.14 | 55.33 | 57.00 | 2,655,759 | +0.35(+0.61%) |
Jan 25, 2023 | 56.00 | 56.99 | 55.67 | 56.65 | 1,846,278 | +0.09(+0.16%) |
Jan 24, 2023 | 55.69 | 57.06 | 55.69 | 56.56 | 1,338,584 | -0.05(-0.09%) |
Jan 23, 2023 | 55.95 | 57.22 | 55.86 | 56.61 | 2,047,089 | +0.88(+1.58%) |
Jan 20, 2023 | 55.44 | 55.76 | 54.88 | 55.73 | 1,069,962 | +0.82(+1.49%) |
Jan 19, 2023 | 55.20 | 55.39 | 54.20 | 54.91 | 1,441,683 | -0.56(-1.01%) |
Jan 18, 2023 | 55.71 | 57.36 | 55.46 | 55.48 | 2,200,069 | -0.09(-0.16%) |
Jan 17, 2023 | 54.83 | 55.93 | 54.60 | 55.57 | 2,427,537 | +1.14(+2.09%) |
Jan 13, 2023 | 54.60 | 54.91 | 54.19 | 54.43 | 2,732,905 | -0.63(-1.15%) |
Jan 12, 2023 | 55.50 | 55.58 | 54.84 | 55.06 | 1,481,012 | -0.36(-0.64%) |
Jan 11, 2023 | 55.40 | 55.93 | 54.72 | 55.42 | 1,561,940 | +0.82(+1.50%) |
Jan 10, 2023 | 55.09 | 55.16 | 54.19 | 54.60 | 1,543,871 | -0.64(-1.16%) |
Jan 09, 2023 | 54.36 | 56.36 | 54.13 | 55.24 | 1,501,113 | +0.51(+0.94%) |
Jan 06, 2023 | 53.55 | 55.16 | 53.31 | 54.73 | 1,366,275 | +1.53(+2.88%) |
Jan 05, 2023 | 53.30 | 53.48 | 52.49 | 53.20 | 1,419,759 | -0.45(-0.85%) |
Jan 04, 2023 | 52.85 | 54.46 | 52.36 | 53.65 | 2,460,065 | +1.28(+2.45%) |
Jan 03, 2023 | 52.14 | 52.59 | 51.42 | 52.37 | 1,830,736 | +0.63(+1.22%) |
Dec 30, 2022 | 51.52 | 52.18 | 51.21 | 51.74 | 1,380,347 | -0.11(-0.21%) |
Dec 29, 2022 | 51.07 | 52.41 | 51.07 | 51.84 | 945,664 | +1.07(+2.10%) |
Dec 28, 2022 | 51.67 | 51.99 | 50.59 | 50.78 | 910,242 | -1.09(-2.09%) |
Dec 27, 2022 | 51.62 | 52.22 | 51.38 | 51.86 | 733,388 | +0.17(+0.32%) |
Dec 23, 2022 | 50.97 | 51.81 | 50.85 | 51.70 | 829,565 | +0.61(+1.20%) |
Dec 22, 2022 | 51.04 | 51.33 | 49.84 | 51.08 | 1,286,800 | -0.38(-0.73%) |
Dec 21, 2022 | 50.83 | 51.74 | 50.20 | 51.46 | 1,783,415 | +1.04(+2.06%) |
Dec 20, 2022 | 51.34 | 51.60 | 50.33 | 50.42 | 2,410,641 | -1.26(-2.44%) |
Dec 19, 2022 | 53.68 | 53.73 | 51.60 | 51.69 | 2,927,152 | -1.95(-3.64%) |
Dec 16, 2022 | 53.55 | 54.07 | 53.23 | 53.64 | 5,732,268 | -0.29(-0.53%) |
Dec 15, 2022 | 55.72 | 55.84 | 53.74 | 53.93 | 1,440,738 | -2.58(-4.56%) |
Dec 14, 2022 | 55.39 | 56.99 | 55.39 | 56.50 | 1,833,366 | +0.96(+1.72%) |
Dec 13, 2022 | 57.23 | 57.96 | 55.37 | 55.55 | 2,091,756 | -0.16(-0.28%) |
Dec 12, 2022 | 54.03 | 55.71 | 53.58 | 55.70 | 1,856,326 | +1.63(+3.01%) |
Dec 09, 2022 | 54.19 | 54.52 | 53.91 | 54.07 | 1,526,931 | -0.35(-0.63%) |
Dec 08, 2022 | 55.45 | 55.70 | 54.15 | 54.42 | 1,530,321 | -0.87(-1.57%) |
Dec 07, 2022 | 54.49 | 55.49 | 54.32 | 55.29 | 1,659,437 | +0.44(+0.81%) |
Dec 06, 2022 | 54.80 | 55.22 | 54.03 | 54.84 | 1,500,837 | +0.02(+0.04%) |
Dec 05, 2022 | 55.53 | 55.80 | 54.46 | 54.82 | 1,443,260 | -1.16(-2.08%) |
Dec 02, 2022 | 55.07 | 56.67 | 54.78 | 55.99 | 1,455,016 | +0.48(+0.87%) |