Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.82 | 55.18 | 54.28 | 54.46 | 904,079 | -0.31(-0.56%) |
Feb 27, 2023 | 54.95 | 55.38 | 54.49 | 54.77 | 667,903 | -0.11(-0.20%) |
Feb 24, 2023 | 54.55 | 55.01 | 54.34 | 54.87 | 569,477 | +0.14(+0.25%) |
Feb 23, 2023 | 55.26 | 55.51 | 54.33 | 54.74 | 730,163 | -0.31(-0.56%) |
Feb 22, 2023 | 54.36 | 55.46 | 54.21 | 55.04 | 1,473,886 | +0.71(+1.31%) |
Feb 21, 2023 | 54.87 | 55.21 | 53.62 | 54.33 | 939,376 | -0.54(-0.99%) |
Feb 17, 2023 | 55.02 | 55.83 | 54.49 | 54.87 | 1,571,806 | -0.07(-0.13%) |
Feb 16, 2023 | 53.35 | 57.32 | 52.77 | 54.94 | 3,472,396 | +3.79(+7.42%) |
Feb 15, 2023 | 51.07 | 51.20 | 50.50 | 51.15 | 1,047,853 | -0.27(-0.52%) |
Feb 14, 2023 | 51.87 | 52.05 | 51.11 | 51.42 | 847,720 | -0.60(-1.16%) |
Feb 13, 2023 | 51.82 | 52.55 | 51.62 | 52.02 | 969,757 | +0.37(+0.71%) |
Feb 10, 2023 | 51.05 | 51.65 | 50.86 | 51.65 | 886,359 | +0.66(+1.30%) |
Feb 09, 2023 | 51.26 | 51.50 | 50.41 | 50.99 | 871,856 | -0.03(-0.06%) |
Feb 08, 2023 | 51.25 | 51.65 | 50.79 | 51.02 | 823,307 | -0.42(-0.83%) |
Feb 07, 2023 | 50.57 | 51.46 | 50.34 | 51.45 | 845,682 | +0.69(+1.36%) |
Feb 06, 2023 | 50.56 | 51.12 | 50.24 | 50.75 | 825,491 | +0.28(+0.55%) |
Feb 03, 2023 | 50.82 | 51.10 | 50.43 | 50.48 | 710,797 | -0.37(-0.72%) |
Feb 02, 2023 | 50.50 | 51.00 | 50.16 | 50.84 | 980,940 | +0.20(+0.39%) |
Feb 01, 2023 | 50.44 | 50.84 | 49.86 | 50.65 | 831,210 | +0.02(+0.04%) |
Jan 31, 2023 | 49.81 | 50.69 | 49.68 | 50.63 | 757,915 | +1.10(+2.21%) |
Jan 30, 2023 | 49.40 | 50.31 | 49.35 | 49.53 | 588,380 | +0.14(+0.28%) |
Jan 27, 2023 | 50.22 | 50.31 | 49.28 | 49.39 | 597,943 | -0.85(-1.69%) |
Jan 26, 2023 | 50.13 | 50.34 | 49.54 | 50.24 | 698,846 | +0.47(+0.95%) |
Jan 25, 2023 | 48.75 | 49.89 | 48.61 | 49.77 | 681,274 | +0.90(+1.84%) |
Jan 24, 2023 | 48.60 | 49.47 | 47.80 | 48.87 | 806,350 | +0.65(+1.35%) |
Jan 23, 2023 | 48.73 | 48.92 | 47.90 | 48.21 | 1,301,643 | -0.27(-0.55%) |
Jan 20, 2023 | 47.62 | 48.81 | 47.21 | 48.48 | 1,236,724 | +1.09(+2.29%) |
Jan 19, 2023 | 48.71 | 49.07 | 47.14 | 47.39 | 1,602,444 | -1.72(-3.50%) |
Jan 18, 2023 | 50.16 | 50.23 | 49.04 | 49.11 | 1,278,292 | -0.90(-1.80%) |
Jan 17, 2023 | 50.68 | 51.13 | 49.80 | 50.01 | 1,246,244 | -0.59(-1.17%) |
Jan 13, 2023 | 50.45 | 50.62 | 49.73 | 50.61 | 1,038,442 | -0.09(-0.18%) |
Jan 12, 2023 | 49.94 | 51.22 | 49.63 | 50.69 | 1,134,211 | +1.18(+2.37%) |
Jan 11, 2023 | 49.24 | 49.66 | 48.72 | 49.52 | 1,030,366 | +0.59(+1.21%) |
Jan 10, 2023 | 48.99 | 49.12 | 48.45 | 48.93 | 1,236,987 | -0.19(-0.38%) |
Jan 09, 2023 | 49.95 | 49.99 | 48.69 | 49.11 | 1,970,257 | -0.82(-1.64%) |
Jan 06, 2023 | 51.00 | 51.48 | 49.47 | 49.93 | 1,592,973 | -0.74(-1.46%) |
Jan 05, 2023 | 50.65 | 50.97 | 50.18 | 50.67 | 759,514 | -0.26(-0.50%) |
Jan 04, 2023 | 51.66 | 52.10 | 50.45 | 50.93 | 1,090,137 | -0.71(-1.38%) |
Jan 03, 2023 | 52.18 | 52.50 | 51.31 | 51.64 | 762,609 | -0.53(-1.02%) |
Dec 30, 2022 | 51.57 | 52.29 | 51.25 | 52.18 | 775,758 | +0.42(+0.80%) |
Dec 29, 2022 | 51.70 | 52.24 | 51.53 | 51.76 | 578,065 | +0.31(+0.60%) |
Dec 28, 2022 | 52.13 | 52.44 | 51.38 | 51.46 | 551,584 | -0.57(-1.10%) |
Dec 27, 2022 | 51.61 | 52.41 | 51.57 | 52.03 | 372,849 | +0.37(+0.71%) |
Dec 23, 2022 | 51.13 | 51.70 | 50.90 | 51.66 | 539,330 | +0.41(+0.79%) |
Dec 22, 2022 | 52.06 | 52.16 | 50.42 | 51.26 | 607,984 | -0.91(-1.74%) |
Dec 21, 2022 | 51.33 | 52.17 | 51.27 | 52.17 | 814,790 | +1.57(+3.11%) |
Dec 20, 2022 | 50.59 | 51.42 | 50.46 | 50.60 | 880,424 | +0.10(+0.20%) |
Dec 19, 2022 | 50.56 | 50.90 | 50.16 | 50.50 | 721,706 | -0.05(-0.10%) |
Dec 16, 2022 | 49.65 | 50.75 | 49.22 | 50.55 | 2,041,874 | +0.46(+0.93%) |
Dec 15, 2022 | 50.67 | 50.87 | 49.72 | 50.08 | 626,834 | -1.13(-2.20%) |
Dec 14, 2022 | 50.73 | 51.77 | 50.73 | 51.21 | 665,842 | +0.33(+0.64%) |
Dec 13, 2022 | 51.69 | 51.69 | 50.56 | 50.88 | 776,226 | +0.11(+0.21%) |
Dec 12, 2022 | 50.16 | 50.78 | 49.78 | 50.77 | 628,548 | +0.62(+1.24%) |
Dec 09, 2022 | 50.84 | 51.01 | 49.88 | 50.15 | 640,905 | -0.56(-1.11%) |
Dec 08, 2022 | 51.44 | 51.82 | 50.46 | 50.71 | 1,473,931 | -0.46(-0.91%) |
Dec 07, 2022 | 51.83 | 52.38 | 51.17 | 51.18 | 831,448 | -0.92(-1.76%) |
Dec 06, 2022 | 52.50 | 52.61 | 51.66 | 52.10 | 1,380,277 | -0.46(-0.88%) |
Dec 05, 2022 | 52.33 | 52.69 | 52.02 | 52.56 | 1,704,483 | -0.07(-0.13%) |
Dec 02, 2022 | 50.94 | 53.20 | 50.71 | 52.63 | 1,086,471 | +1.52(+2.97%) |