Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.78 | 54.22 | 53.70 | 53.86 | 2,918,653 | +0.11(+0.20%) |
Feb 27, 2023 | 54.06 | 54.42 | 53.59 | 53.76 | 2,686,201 | +0.18(+0.34%) |
Feb 24, 2023 | 52.89 | 53.62 | 52.80 | 53.57 | 1,130,139 | +0.09(+0.16%) |
Feb 23, 2023 | 53.43 | 53.94 | 52.86 | 53.49 | 3,443,813 | +0.18(+0.34%) |
Feb 22, 2023 | 53.46 | 53.64 | 52.99 | 53.31 | 664,482 | -0.16(-0.30%) |
Feb 21, 2023 | 54.35 | 54.43 | 53.18 | 53.47 | 1,896,871 | -1.47(-2.68%) |
Feb 17, 2023 | 54.70 | 55.02 | 54.35 | 54.94 | 348,110 | +0.01(+0.02%) |
Feb 16, 2023 | 55.10 | 55.47 | 54.80 | 54.93 | 297,312 | -0.78(-1.41%) |
Feb 15, 2023 | 55.38 | 55.83 | 55.07 | 55.72 | 1,172,394 | +0.00(+0.00%) |
Feb 14, 2023 | 55.72 | 56.08 | 55.20 | 55.72 | 260,065 | -0.13(-0.24%) |
Feb 13, 2023 | 55.12 | 55.85 | 55.06 | 55.85 | 216,025 | +0.61(+1.11%) |
Feb 10, 2023 | 55.04 | 55.27 | 54.70 | 55.24 | 531,947 | -0.06(-0.10%) |
Feb 09, 2023 | 56.31 | 56.48 | 55.15 | 55.30 | 623,010 | -0.82(-1.47%) |
Feb 08, 2023 | 55.97 | 56.54 | 55.86 | 56.12 | 4,985,869 | -0.41(-0.73%) |
Feb 07, 2023 | 55.57 | 56.75 | 55.47 | 56.53 | 6,488,127 | +0.73(+1.30%) |
Feb 06, 2023 | 55.72 | 55.90 | 55.43 | 55.80 | 489,412 | -0.45(-0.80%) |
Feb 03, 2023 | 55.81 | 56.79 | 55.74 | 56.25 | 2,191,458 | -0.11(-0.20%) |
Feb 02, 2023 | 56.14 | 56.89 | 55.74 | 56.37 | 2,287,301 | +0.66(+1.18%) |
Feb 01, 2023 | 54.78 | 56.22 | 54.73 | 55.71 | 704,809 | +0.31(+0.55%) |
Jan 31, 2023 | 54.54 | 55.40 | 54.25 | 55.40 | 2,417,498 | +0.94(+1.72%) |
Jan 30, 2023 | 54.47 | 54.87 | 54.40 | 54.46 | 983,866 | -0.48(-0.87%) |
Jan 27, 2023 | 54.61 | 55.22 | 54.51 | 54.94 | 680,695 | +0.32(+0.58%) |
Jan 26, 2023 | 54.37 | 54.79 | 54.00 | 54.63 | 1,222,249 | +0.55(+1.01%) |
Jan 25, 2023 | 52.84 | 54.10 | 52.78 | 54.08 | 679,347 | +0.83(+1.56%) |
Jan 24, 2023 | 53.51 | 53.77 | 52.95 | 53.25 | 326,060 | -0.34(-0.64%) |
Jan 23, 2023 | 52.53 | 53.87 | 52.53 | 53.59 | 4,254,700 | +1.12(+2.13%) |
Jan 20, 2023 | 51.38 | 52.48 | 51.14 | 52.47 | 669,602 | +1.63(+3.20%) |
Jan 19, 2023 | 50.63 | 51.16 | 50.16 | 50.85 | 2,075,821 | -0.41(-0.80%) |
Jan 18, 2023 | 52.14 | 52.52 | 51.24 | 51.26 | 692,269 | -1.34(-2.54%) |
Jan 17, 2023 | 52.59 | 52.86 | 52.08 | 52.60 | 1,205,201 | -0.19(-0.36%) |
Jan 13, 2023 | 51.42 | 52.80 | 50.98 | 52.79 | 1,015,944 | +0.46(+0.88%) |
Jan 12, 2023 | 52.32 | 52.73 | 52.03 | 52.33 | 270,368 | +0.28(+0.53%) |
Jan 11, 2023 | 51.74 | 52.17 | 51.54 | 52.05 | 1,038,460 | +0.40(+0.78%) |
Jan 10, 2023 | 51.20 | 51.65 | 50.92 | 51.65 | 960,348 | +0.34(+0.67%) |
Jan 09, 2023 | 51.80 | 51.90 | 51.23 | 51.31 | 404,009 | -0.29(-0.56%) |
Jan 06, 2023 | 50.67 | 51.70 | 50.17 | 51.60 | 413,668 | +1.28(+2.55%) |
Jan 05, 2023 | 50.35 | 50.48 | 49.80 | 50.31 | 1,119,164 | -0.47(-0.92%) |
Jan 04, 2023 | 50.19 | 51.35 | 50.18 | 50.78 | 1,976,784 | +1.14(+2.29%) |
Jan 03, 2023 | 49.81 | 50.34 | 49.29 | 49.64 | 317,393 | +0.29(+0.58%) |
Dec 30, 2022 | 49.10 | 49.51 | 48.98 | 49.36 | 251,453 | -0.04(-0.08%) |
Dec 29, 2022 | 48.74 | 49.48 | 48.65 | 49.40 | 278,786 | +0.85(+1.75%) |
Dec 28, 2022 | 48.64 | 48.87 | 48.35 | 48.54 | 1,653,492 | -0.13(-0.27%) |
Dec 27, 2022 | 48.58 | 48.86 | 48.21 | 48.68 | 1,521,493 | +0.17(+0.35%) |
Dec 23, 2022 | 48.31 | 48.60 | 48.08 | 48.51 | 186,999 | +0.18(+0.38%) |
Dec 22, 2022 | 48.17 | 48.33 | 47.34 | 48.33 | 532,569 | -0.21(-0.43%) |
Dec 21, 2022 | 48.21 | 48.74 | 48.21 | 48.54 | 401,111 | +0.74(+1.54%) |
Dec 20, 2022 | 47.78 | 48.27 | 47.72 | 47.80 | 371,233 | +0.08(+0.16%) |
Dec 19, 2022 | 47.65 | 48.21 | 47.39 | 47.72 | 393,575 | -0.01(-0.03%) |
Dec 16, 2022 | 47.55 | 48.11 | 47.34 | 47.73 | 381,257 | -0.40(-0.83%) |
Dec 15, 2022 | 48.22 | 48.38 | 47.78 | 48.13 | 944,225 | -0.89(-1.82%) |
Dec 14, 2022 | 49.78 | 50.09 | 48.83 | 49.02 | 752,312 | -0.83(-1.67%) |
Dec 13, 2022 | 51.06 | 51.24 | 49.46 | 49.86 | 566,049 | +0.05(+0.10%) |
Dec 12, 2022 | 49.10 | 49.97 | 48.71 | 49.81 | 1,311,083 | +0.72(+1.47%) |
Dec 09, 2022 | 48.84 | 49.45 | 48.84 | 49.09 | 208,335 | -0.02(-0.04%) |
Dec 08, 2022 | 49.20 | 49.42 | 48.73 | 49.11 | 738,654 | +0.15(+0.31%) |
Dec 07, 2022 | 48.49 | 49.41 | 48.28 | 48.96 | 428,361 | +0.09(+0.19%) |
Dec 06, 2022 | 49.53 | 49.94 | 48.39 | 48.86 | 873,221 | -0.80(-1.60%) |
Dec 05, 2022 | 51.50 | 51.66 | 49.45 | 49.66 | 2,541,297 | -2.30(-4.42%) |
Dec 02, 2022 | 51.91 | 52.03 | 51.55 | 51.96 | 182,140 | -0.53(-1.01%) |