Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.72 | 55.01 | 54.64 | 54.79 | 4,955,079 | -0.21(-0.37%) |
Feb 27, 2023 | 55.04 | 55.12 | 54.88 | 55.00 | 2,150,936 | +0.52(+0.95%) |
Feb 24, 2023 | 54.42 | 54.66 | 54.30 | 54.48 | 3,874,810 | -0.82(-1.49%) |
Feb 23, 2023 | 54.94 | 55.31 | 54.73 | 55.30 | 2,935,493 | +0.55(+1.00%) |
Feb 22, 2023 | 55.05 | 55.07 | 54.62 | 54.75 | 2,866,637 | -0.41(-0.75%) |
Feb 21, 2023 | 55.39 | 55.56 | 55.13 | 55.16 | 3,314,052 | -0.69(-1.23%) |
Feb 17, 2023 | 55.66 | 55.92 | 55.48 | 55.85 | 2,014,157 | -0.02(-0.04%) |
Feb 16, 2023 | 55.64 | 56.15 | 55.59 | 55.87 | 3,447,448 | -0.19(-0.33%) |
Feb 15, 2023 | 55.81 | 56.06 | 55.73 | 56.05 | 3,559,078 | -0.56(-0.99%) |
Feb 14, 2023 | 56.31 | 56.92 | 56.19 | 56.61 | 4,433,359 | -0.28(-0.50%) |
Feb 13, 2023 | 56.35 | 56.90 | 56.31 | 56.90 | 4,173,313 | -0.03(-0.05%) |
Feb 10, 2023 | 57.03 | 57.11 | 56.74 | 56.92 | 3,021,122 | +0.32(+0.57%) |
Feb 09, 2023 | 57.36 | 57.38 | 56.52 | 56.60 | 3,826,720 | +0.06(+0.10%) |
Feb 08, 2023 | 56.75 | 56.83 | 56.44 | 56.54 | 3,533,303 | -0.63(-1.10%) |
Feb 07, 2023 | 56.36 | 57.19 | 56.19 | 57.17 | 4,338,884 | +0.82(+1.46%) |
Feb 06, 2023 | 56.29 | 56.41 | 55.97 | 56.35 | 2,768,236 | -0.52(-0.91%) |
Feb 03, 2023 | 56.95 | 57.29 | 56.66 | 56.87 | 4,715,630 | -0.66(-1.14%) |
Feb 02, 2023 | 57.79 | 57.80 | 57.21 | 57.52 | 5,202,608 | -0.14(-0.24%) |
Feb 01, 2023 | 57.13 | 57.82 | 56.75 | 57.66 | 5,520,877 | +0.20(+0.34%) |
Jan 31, 2023 | 57.13 | 57.48 | 56.93 | 57.46 | 3,156,447 | +0.20(+0.34%) |
Jan 30, 2023 | 57.38 | 57.65 | 57.27 | 57.27 | 3,460,278 | -0.34(-0.60%) |
Jan 27, 2023 | 57.39 | 57.69 | 57.31 | 57.61 | 3,440,510 | +0.16(+0.27%) |
Jan 26, 2023 | 57.54 | 57.60 | 57.05 | 57.45 | 2,277,861 | -0.12(-0.20%) |
Jan 25, 2023 | 57.15 | 57.61 | 57.07 | 57.57 | 3,029,910 | +0.69(+1.21%) |
Jan 24, 2023 | 56.62 | 57.03 | 56.40 | 56.89 | 3,122,384 | +0.38(+0.68%) |
Jan 23, 2023 | 56.19 | 56.62 | 56.09 | 56.50 | 4,295,900 | -0.16(-0.28%) |
Jan 20, 2023 | 55.95 | 56.66 | 55.85 | 56.66 | 4,550,344 | +0.64(+1.14%) |
Jan 19, 2023 | 56.01 | 56.16 | 55.83 | 56.02 | 5,569,817 | -0.03(-0.05%) |
Jan 18, 2023 | 56.79 | 56.88 | 56.03 | 56.05 | 4,263,402 | -0.08(-0.14%) |
Jan 17, 2023 | 55.94 | 56.17 | 55.89 | 56.13 | 9,105,048 | +0.53(+0.95%) |
Jan 13, 2023 | 55.21 | 55.62 | 55.17 | 55.60 | 5,129,660 | +0.23(+0.42%) |
Jan 12, 2023 | 54.92 | 55.37 | 54.34 | 55.37 | 4,359,245 | +1.30(+2.41%) |
Jan 11, 2023 | 54.03 | 54.09 | 53.82 | 54.06 | 4,233,472 | +0.43(+0.80%) |
Jan 10, 2023 | 53.58 | 53.69 | 53.29 | 53.63 | 2,341,418 | -0.13(-0.24%) |
Jan 09, 2023 | 53.87 | 54.24 | 53.73 | 53.76 | 3,376,520 | +0.12(+0.22%) |
Jan 06, 2023 | 52.75 | 53.70 | 52.47 | 53.64 | 4,740,714 | +1.31(+2.51%) |
Jan 05, 2023 | 52.31 | 52.59 | 52.17 | 52.33 | 4,013,053 | -0.72(-1.35%) |
Jan 04, 2023 | 53.56 | 53.61 | 52.91 | 53.05 | 8,155,740 | -0.53(-0.99%) |
Jan 03, 2023 | 53.92 | 54.17 | 53.45 | 53.58 | 4,903,606 | +0.25(+0.48%) |
Dec 30, 2022 | 53.46 | 53.61 | 53.25 | 53.32 | 4,355,735 | -0.42(-0.78%) |
Dec 29, 2022 | 53.50 | 53.89 | 53.47 | 53.74 | 2,905,406 | +0.98(+1.86%) |
Dec 28, 2022 | 53.50 | 53.62 | 52.76 | 52.76 | 2,730,826 | -0.64(-1.19%) |
Dec 27, 2022 | 53.46 | 53.63 | 53.28 | 53.40 | 1,998,395 | -0.24(-0.46%) |
Dec 23, 2022 | 53.46 | 53.72 | 53.32 | 53.64 | 2,106,167 | +0.04(+0.07%) |
Dec 22, 2022 | 53.78 | 53.80 | 53.18 | 53.60 | 3,980,510 | -0.16(-0.29%) |
Dec 21, 2022 | 53.85 | 54.11 | 53.70 | 53.76 | 4,595,170 | -0.08(-0.15%) |
Dec 20, 2022 | 53.89 | 54.41 | 53.72 | 53.84 | 6,408,639 | +0.75(+1.42%) |
Dec 19, 2022 | 53.36 | 53.49 | 52.97 | 53.09 | 3,252,250 | -0.34(-0.64%) |
Dec 16, 2022 | 53.11 | 53.53 | 53.02 | 53.43 | 3,820,701 | +0.04(+0.07%) |
Dec 15, 2022 | 54.04 | 54.13 | 53.17 | 53.39 | 4,712,065 | -1.33(-2.43%) |
Dec 14, 2022 | 55.01 | 55.29 | 54.33 | 54.72 | 5,965,752 | -0.05(-0.09%) |
Dec 13, 2022 | 55.46 | 55.46 | 54.64 | 54.77 | 6,210,327 | +0.78(+1.44%) |
Dec 12, 2022 | 53.91 | 54.04 | 53.72 | 53.99 | 3,238,031 | -0.01(-0.02%) |
Dec 09, 2022 | 54.10 | 54.41 | 53.99 | 54.00 | 2,442,302 | +0.17(+0.31%) |
Dec 08, 2022 | 53.59 | 53.89 | 53.43 | 53.84 | 2,429,776 | +0.33(+0.62%) |
Dec 07, 2022 | 53.55 | 53.71 | 53.38 | 53.50 | 3,603,458 | +0.16(+0.29%) |
Dec 06, 2022 | 53.65 | 53.81 | 53.11 | 53.35 | 4,518,947 | -0.17(-0.31%) |
Dec 05, 2022 | 53.95 | 54.21 | 53.34 | 53.51 | 6,027,773 | -1.14(-2.09%) |
Dec 02, 2022 | 54.11 | 54.86 | 54.10 | 54.66 | 10,640,147 | -0.24(-0.44%) |