Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.80 | 55.17 | 54.27 | 54.45 | 904,289 | -0.31(-0.56%) |
Feb 27, 2023 | 54.94 | 55.37 | 54.48 | 54.75 | 668,058 | -0.11(-0.20%) |
Feb 24, 2023 | 54.54 | 55.00 | 54.33 | 54.86 | 569,609 | +0.14(+0.25%) |
Feb 23, 2023 | 55.25 | 55.49 | 54.32 | 54.72 | 730,332 | -0.31(-0.56%) |
Feb 22, 2023 | 54.35 | 55.45 | 54.20 | 55.03 | 1,474,228 | +0.71(+1.31%) |
Feb 21, 2023 | 54.86 | 55.20 | 53.61 | 54.32 | 939,594 | -0.54(-0.99%) |
Feb 17, 2023 | 55.01 | 55.82 | 54.48 | 54.86 | 1,572,171 | -0.07(-0.13%) |
Feb 16, 2023 | 53.34 | 57.30 | 52.76 | 54.93 | 3,473,202 | +3.79(+7.42%) |
Feb 15, 2023 | 51.06 | 51.19 | 50.49 | 51.14 | 1,048,096 | -0.27(-0.52%) |
Feb 14, 2023 | 51.86 | 52.04 | 51.10 | 51.40 | 847,916 | -0.60(-1.16%) |
Feb 13, 2023 | 51.81 | 52.54 | 51.61 | 52.01 | 969,982 | +0.37(+0.71%) |
Feb 10, 2023 | 51.04 | 51.64 | 50.85 | 51.64 | 886,565 | +0.66(+1.30%) |
Feb 09, 2023 | 51.25 | 51.48 | 50.40 | 50.98 | 872,058 | -0.03(-0.06%) |
Feb 08, 2023 | 51.24 | 51.64 | 50.78 | 51.01 | 823,497 | -0.42(-0.83%) |
Feb 07, 2023 | 50.55 | 51.44 | 50.33 | 51.43 | 845,878 | +0.69(+1.36%) |
Feb 06, 2023 | 50.54 | 51.11 | 50.23 | 50.74 | 825,683 | +0.28(+0.55%) |
Feb 03, 2023 | 50.81 | 51.09 | 50.42 | 50.47 | 710,962 | -0.37(-0.72%) |
Feb 02, 2023 | 50.49 | 50.99 | 50.15 | 50.83 | 981,168 | +0.20(+0.39%) |
Feb 01, 2023 | 50.43 | 50.83 | 49.85 | 50.63 | 831,403 | +0.02(+0.04%) |
Jan 31, 2023 | 49.79 | 50.68 | 49.67 | 50.61 | 758,091 | +1.10(+2.21%) |
Jan 30, 2023 | 49.39 | 50.30 | 49.34 | 49.52 | 588,516 | +0.14(+0.28%) |
Jan 27, 2023 | 50.21 | 50.30 | 49.27 | 49.38 | 598,081 | -0.85(-1.69%) |
Jan 26, 2023 | 50.12 | 50.33 | 49.53 | 50.23 | 699,008 | +0.47(+0.95%) |
Jan 25, 2023 | 48.74 | 49.88 | 48.60 | 49.75 | 681,432 | +0.90(+1.84%) |
Jan 24, 2023 | 48.59 | 49.46 | 47.79 | 48.86 | 806,537 | +0.65(+1.35%) |
Jan 23, 2023 | 48.72 | 48.91 | 47.89 | 48.20 | 1,301,945 | -0.27(-0.55%) |
Jan 20, 2023 | 47.61 | 48.80 | 47.20 | 48.47 | 1,237,011 | +1.09(+2.29%) |
Jan 19, 2023 | 48.70 | 49.06 | 47.13 | 47.38 | 1,602,816 | -1.72(-3.50%) |
Jan 18, 2023 | 50.15 | 50.21 | 49.03 | 49.10 | 1,278,589 | -0.90(-1.80%) |
Jan 17, 2023 | 50.67 | 51.12 | 49.78 | 50.00 | 1,246,533 | -0.59(-1.17%) |
Jan 13, 2023 | 50.44 | 50.60 | 49.71 | 50.59 | 1,038,682 | -0.09(-0.18%) |
Jan 12, 2023 | 49.93 | 51.20 | 49.62 | 50.68 | 1,134,475 | +1.18(+2.37%) |
Jan 11, 2023 | 49.23 | 49.65 | 48.71 | 49.51 | 1,030,605 | +0.59(+1.21%) |
Jan 10, 2023 | 48.97 | 49.11 | 48.44 | 48.91 | 1,237,274 | -0.19(-0.38%) |
Jan 09, 2023 | 49.94 | 49.98 | 48.68 | 49.10 | 1,970,714 | -0.82(-1.64%) |
Jan 06, 2023 | 50.99 | 51.46 | 49.46 | 49.92 | 1,593,342 | -0.74(-1.46%) |
Jan 05, 2023 | 50.63 | 50.96 | 50.17 | 50.66 | 759,690 | -0.26(-0.50%) |
Jan 04, 2023 | 51.65 | 52.09 | 50.44 | 50.92 | 1,090,389 | -0.71(-1.38%) |
Jan 03, 2023 | 52.16 | 52.48 | 51.30 | 51.63 | 762,786 | -0.53(-1.02%) |
Dec 30, 2022 | 51.56 | 52.28 | 51.24 | 52.16 | 775,937 | +0.41(+0.80%) |
Dec 29, 2022 | 51.69 | 52.22 | 51.52 | 51.75 | 578,199 | +0.31(+0.60%) |
Dec 28, 2022 | 52.12 | 52.43 | 51.37 | 51.44 | 551,712 | -0.57(-1.10%) |
Dec 27, 2022 | 51.60 | 52.40 | 51.56 | 52.02 | 372,936 | +0.37(+0.71%) |
Dec 23, 2022 | 51.12 | 51.69 | 50.89 | 51.65 | 539,455 | +0.41(+0.79%) |
Dec 22, 2022 | 52.05 | 52.15 | 50.41 | 51.25 | 608,125 | -0.91(-1.74%) |
Dec 21, 2022 | 51.32 | 52.16 | 51.26 | 52.16 | 814,979 | +1.57(+3.11%) |
Dec 20, 2022 | 50.57 | 51.40 | 50.45 | 50.58 | 880,629 | +0.10(+0.20%) |
Dec 19, 2022 | 50.54 | 50.89 | 50.15 | 50.49 | 721,873 | -0.05(-0.10%) |
Dec 16, 2022 | 49.64 | 50.74 | 49.21 | 50.53 | 2,042,347 | +0.46(+0.93%) |
Dec 15, 2022 | 50.65 | 50.86 | 49.70 | 50.07 | 626,979 | -1.13(-2.20%) |
Dec 14, 2022 | 50.72 | 51.76 | 50.72 | 51.20 | 665,996 | +0.33(+0.64%) |
Dec 13, 2022 | 51.68 | 51.68 | 50.55 | 50.87 | 776,406 | +0.11(+0.21%) |
Dec 12, 2022 | 50.15 | 50.77 | 49.77 | 50.76 | 628,694 | +0.62(+1.24%) |
Dec 09, 2022 | 50.83 | 50.99 | 49.87 | 50.14 | 641,054 | -0.56(-1.11%) |
Dec 08, 2022 | 51.43 | 51.81 | 50.45 | 50.70 | 1,474,273 | -0.46(-0.91%) |
Dec 07, 2022 | 51.82 | 52.37 | 51.16 | 51.17 | 831,641 | -0.92(-1.76%) |
Dec 06, 2022 | 52.49 | 52.60 | 51.65 | 52.08 | 1,380,597 | -0.46(-0.88%) |
Dec 05, 2022 | 52.32 | 52.67 | 52.00 | 52.55 | 1,704,879 | -0.07(-0.13%) |
Dec 02, 2022 | 50.93 | 53.19 | 50.70 | 52.62 | 1,086,723 | +1.52(+2.97%) |