Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.18 | 56.65 | 55.18 | 56.57 | 5,007,475 | +1.43(+2.59%) |
Feb 27, 2023 | 55.65 | 55.84 | 54.83 | 55.14 | 2,888,813 | -0.13(-0.23%) |
Feb 24, 2023 | 54.72 | 55.47 | 54.41 | 55.27 | 2,535,548 | -0.31(-0.55%) |
Feb 23, 2023 | 57.03 | 57.71 | 55.50 | 55.57 | 3,789,523 | -0.88(-1.55%) |
Feb 22, 2023 | 55.31 | 56.71 | 55.16 | 56.45 | 3,324,715 | +0.98(+1.77%) |
Feb 21, 2023 | 54.54 | 55.97 | 54.53 | 55.47 | 3,458,808 | +0.32(+0.59%) |
Feb 17, 2023 | 55.37 | 55.65 | 54.88 | 55.14 | 4,312,360 | -0.79(-1.41%) |
Feb 16, 2023 | 55.40 | 56.56 | 55.05 | 55.93 | 3,527,480 | +0.27(+0.48%) |
Feb 15, 2023 | 56.01 | 56.27 | 55.47 | 55.66 | 3,182,403 | -0.99(-1.75%) |
Feb 14, 2023 | 56.24 | 57.14 | 56.03 | 56.66 | 2,930,392 | +0.04(+0.07%) |
Feb 13, 2023 | 56.29 | 57.27 | 56.13 | 56.62 | 3,680,067 | +0.70(+1.25%) |
Feb 10, 2023 | 56.03 | 57.00 | 55.82 | 55.92 | 3,724,119 | -0.70(-1.23%) |
Feb 09, 2023 | 58.18 | 59.35 | 56.52 | 56.62 | 4,783,401 | -0.01(-0.02%) |
Feb 08, 2023 | 56.80 | 57.15 | 56.32 | 56.63 | 2,737,749 | -0.50(-0.88%) |
Feb 07, 2023 | 56.96 | 57.45 | 55.94 | 57.13 | 4,021,626 | +0.19(+0.33%) |
Feb 06, 2023 | 56.34 | 57.14 | 55.80 | 56.94 | 3,709,553 | -0.23(-0.40%) |
Feb 03, 2023 | 56.35 | 57.55 | 56.02 | 57.17 | 4,016,862 | +0.67(+1.18%) |
Feb 02, 2023 | 58.07 | 58.29 | 56.13 | 56.50 | 6,976,227 | -1.50(-2.58%) |
Feb 01, 2023 | 58.71 | 59.39 | 56.59 | 58.00 | 7,200,565 | -0.08(-0.14%) |
Jan 31, 2023 | 57.09 | 58.09 | 56.57 | 58.07 | 4,496,406 | +1.10(+1.93%) |
Jan 30, 2023 | 56.95 | 57.09 | 56.32 | 56.97 | 6,783,807 | -1.02(-1.77%) |
Jan 27, 2023 | 57.89 | 59.02 | 57.10 | 58.00 | 9,424,460 | +0.54(+0.94%) |
Jan 26, 2023 | 56.32 | 57.97 | 54.91 | 57.45 | 23,089,276 | +3.30(+6.09%) |
Jan 25, 2023 | 53.74 | 54.64 | 53.48 | 54.16 | 8,758,382 | -0.44(-0.81%) |
Jan 24, 2023 | 54.12 | 54.67 | 53.71 | 54.60 | 4,410,309 | +0.08(+0.14%) |
Jan 23, 2023 | 53.90 | 55.02 | 53.68 | 54.52 | 4,927,713 | +0.81(+1.50%) |
Jan 20, 2023 | 53.45 | 54.09 | 53.33 | 53.71 | 5,091,749 | +0.20(+0.37%) |
Jan 19, 2023 | 53.59 | 54.47 | 53.44 | 53.52 | 4,646,102 | -0.01(-0.02%) |
Jan 18, 2023 | 53.75 | 54.13 | 53.24 | 53.53 | 4,395,537 | -0.07(-0.13%) |
Jan 17, 2023 | 53.66 | 53.99 | 52.88 | 53.60 | 6,745,619 | -0.51(-0.95%) |
Jan 13, 2023 | 52.17 | 54.18 | 52.17 | 54.11 | 4,760,158 | +1.45(+2.75%) |
Jan 12, 2023 | 52.41 | 53.23 | 51.71 | 52.66 | 4,803,732 | +0.26(+0.49%) |
Jan 11, 2023 | 52.00 | 52.69 | 51.68 | 52.41 | 4,105,932 | -0.55(-1.04%) |
Jan 10, 2023 | 52.13 | 53.06 | 51.80 | 52.96 | 4,630,621 | +1.00(+1.93%) |
Jan 09, 2023 | 51.16 | 52.06 | 51.12 | 51.95 | 4,695,931 | +1.19(+2.35%) |
Jan 06, 2023 | 50.69 | 51.56 | 50.25 | 50.76 | 4,883,567 | +0.04(+0.08%) |
Jan 05, 2023 | 50.63 | 51.66 | 50.30 | 50.72 | 5,059,979 | -0.35(-0.69%) |
Jan 04, 2023 | 49.02 | 51.18 | 48.82 | 51.08 | 8,381,808 | +2.52(+5.19%) |
Jan 03, 2023 | 48.52 | 49.00 | 47.78 | 48.56 | 5,945,448 | +1.24(+2.62%) |
Dec 30, 2022 | 45.84 | 47.36 | 45.71 | 47.32 | 3,987,812 | +0.97(+2.10%) |
Dec 29, 2022 | 45.81 | 47.17 | 45.61 | 46.34 | 4,032,331 | +0.89(+1.95%) |
Dec 28, 2022 | 47.23 | 47.33 | 45.46 | 45.46 | 4,556,808 | -2.24(-4.70%) |
Dec 27, 2022 | 46.42 | 47.99 | 46.24 | 47.70 | 6,133,927 | +1.91(+4.17%) |
Dec 23, 2022 | 45.64 | 46.00 | 45.18 | 45.79 | 2,017,500 | +0.00(+0.00%) |
Dec 22, 2022 | 46.12 | 46.47 | 45.39 | 45.79 | 2,880,317 | -0.36(-0.79%) |
Dec 21, 2022 | 46.01 | 46.82 | 45.95 | 46.15 | 3,203,378 | +0.50(+1.10%) |
Dec 20, 2022 | 45.51 | 46.01 | 45.15 | 45.65 | 3,275,559 | +0.02(+0.04%) |
Dec 19, 2022 | 46.32 | 46.55 | 45.41 | 45.63 | 5,122,578 | -1.11(-2.38%) |
Dec 16, 2022 | 47.44 | 47.74 | 46.67 | 46.75 | 6,746,022 | -1.14(-2.38%) |
Dec 15, 2022 | 47.73 | 48.33 | 46.79 | 47.89 | 4,445,615 | -0.10(-0.21%) |
Dec 14, 2022 | 47.73 | 48.35 | 47.45 | 47.99 | 4,645,097 | +0.08(+0.16%) |
Dec 13, 2022 | 48.29 | 48.60 | 47.61 | 47.91 | 5,601,002 | +0.31(+0.64%) |
Dec 12, 2022 | 46.18 | 47.61 | 45.60 | 47.60 | 4,254,609 | +1.03(+2.22%) |
Dec 09, 2022 | 47.44 | 47.65 | 46.52 | 46.57 | 4,026,984 | -0.98(-2.07%) |
Dec 08, 2022 | 47.74 | 48.95 | 46.96 | 47.55 | 9,429,374 | +1.16(+2.50%) |
Dec 07, 2022 | 45.45 | 46.45 | 44.85 | 46.39 | 6,104,125 | +0.32(+0.71%) |
Dec 06, 2022 | 47.01 | 47.13 | 45.99 | 46.07 | 5,072,828 | -0.89(-1.89%) |
Dec 05, 2022 | 47.66 | 48.53 | 46.56 | 46.95 | 7,574,051 | -0.26(-0.54%) |
Dec 02, 2022 | 45.52 | 47.56 | 45.41 | 47.21 | 7,621,516 | +1.05(+2.28%) |