Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.81 | 52.12 | 51.14 | 51.42 | 6,660,872 | -0.66(-1.26%) |
Feb 27, 2023 | 52.69 | 53.02 | 51.89 | 52.07 | 7,227,308 | -0.62(-1.18%) |
Feb 24, 2023 | 52.72 | 52.86 | 51.99 | 52.69 | 5,317,655 | -0.27(-0.51%) |
Feb 23, 2023 | 53.31 | 53.52 | 52.74 | 52.96 | 4,512,378 | -0.39(-0.73%) |
Feb 22, 2023 | 53.70 | 53.85 | 53.11 | 53.35 | 3,900,475 | -0.36(-0.67%) |
Feb 21, 2023 | 54.01 | 54.26 | 53.47 | 53.71 | 3,967,791 | -0.55(-1.02%) |
Feb 17, 2023 | 53.76 | 54.48 | 53.26 | 54.26 | 4,226,536 | +0.55(+1.03%) |
Feb 16, 2023 | 53.48 | 53.84 | 52.66 | 53.71 | 5,868,667 | -0.14(-0.26%) |
Feb 15, 2023 | 53.46 | 54.01 | 53.36 | 53.85 | 4,609,169 | +0.18(+0.33%) |
Feb 14, 2023 | 53.94 | 54.05 | 53.17 | 53.67 | 5,944,013 | -0.54(-0.99%) |
Feb 13, 2023 | 54.69 | 54.84 | 54.07 | 54.21 | 6,465,323 | -0.83(-1.51%) |
Feb 10, 2023 | 53.68 | 55.25 | 53.44 | 55.04 | 5,433,416 | +1.67(+3.14%) |
Feb 09, 2023 | 55.28 | 55.57 | 53.35 | 53.37 | 8,395,335 | -1.70(-3.09%) |
Feb 08, 2023 | 55.31 | 56.00 | 53.90 | 55.07 | 10,247,730 | -1.88(-3.30%) |
Feb 07, 2023 | 56.69 | 57.15 | 56.22 | 56.95 | 4,805,298 | -0.13(-0.23%) |
Feb 06, 2023 | 55.62 | 57.17 | 55.47 | 57.07 | 4,568,732 | +1.38(+2.47%) |
Feb 03, 2023 | 57.10 | 57.13 | 54.62 | 55.70 | 8,526,866 | -1.62(-2.82%) |
Feb 02, 2023 | 58.53 | 58.73 | 57.26 | 57.31 | 7,001,716 | -1.02(-1.74%) |
Feb 01, 2023 | 58.38 | 58.73 | 57.54 | 58.33 | 5,660,219 | -0.50(-0.85%) |
Jan 31, 2023 | 58.29 | 58.87 | 57.66 | 58.83 | 8,862,924 | +0.88(+1.52%) |
Jan 30, 2023 | 57.58 | 58.41 | 57.51 | 57.95 | 4,110,340 | +0.22(+0.38%) |
Jan 27, 2023 | 57.69 | 58.21 | 57.59 | 57.73 | 2,569,675 | -0.12(-0.21%) |
Jan 26, 2023 | 57.48 | 58.03 | 57.34 | 57.85 | 2,940,142 | +0.24(+0.42%) |
Jan 25, 2023 | 57.51 | 57.78 | 57.11 | 57.61 | 3,372,881 | -0.15(-0.26%) |
Jan 24, 2023 | 58.34 | 58.78 | 57.54 | 57.76 | 5,298,277 | -0.45(-0.78%) |
Jan 23, 2023 | 57.57 | 58.74 | 57.41 | 58.21 | 4,445,083 | +0.51(+0.88%) |
Jan 20, 2023 | 57.28 | 57.72 | 56.85 | 57.70 | 4,486,244 | +0.38(+0.66%) |
Jan 19, 2023 | 57.16 | 57.69 | 56.70 | 57.32 | 4,054,331 | +0.18(+0.32%) |
Jan 18, 2023 | 57.82 | 58.08 | 56.95 | 57.14 | 5,044,957 | -0.66(-1.14%) |
Jan 17, 2023 | 58.07 | 58.41 | 57.51 | 57.80 | 5,530,727 | -0.37(-0.64%) |
Jan 13, 2023 | 57.84 | 58.30 | 57.43 | 58.17 | 3,874,392 | +0.01(+0.02%) |
Jan 12, 2023 | 57.85 | 58.78 | 57.53 | 58.16 | 4,018,815 | +0.49(+0.85%) |
Jan 11, 2023 | 57.25 | 57.80 | 57.05 | 57.67 | 6,034,921 | +0.51(+0.89%) |
Jan 10, 2023 | 56.80 | 57.28 | 56.58 | 57.16 | 6,776,591 | +0.22(+0.39%) |
Jan 09, 2023 | 56.89 | 57.77 | 56.81 | 56.94 | 7,163,361 | -0.26(-0.45%) |
Jan 06, 2023 | 57.40 | 57.64 | 56.60 | 57.19 | 8,134,809 | +0.38(+0.67%) |
Jan 05, 2023 | 57.98 | 58.24 | 56.70 | 56.82 | 6,166,656 | -1.62(-2.77%) |
Jan 04, 2023 | 58.24 | 59.11 | 58.14 | 58.43 | 7,590,279 | +0.22(+0.38%) |
Jan 03, 2023 | 56.69 | 58.33 | 56.53 | 58.21 | 6,735,151 | +1.53(+2.69%) |
Dec 30, 2022 | 57.07 | 57.20 | 55.91 | 56.69 | 3,844,045 | -0.30(-0.52%) |
Dec 29, 2022 | 57.11 | 57.43 | 56.77 | 56.98 | 3,376,093 | +0.17(+0.29%) |
Dec 28, 2022 | 57.29 | 57.53 | 56.69 | 56.82 | 3,103,190 | -0.30(-0.52%) |
Dec 27, 2022 | 56.20 | 57.24 | 55.96 | 57.11 | 3,197,209 | +0.92(+1.63%) |
Dec 23, 2022 | 55.77 | 56.20 | 55.51 | 56.20 | 3,088,742 | +0.28(+0.50%) |
Dec 22, 2022 | 55.37 | 55.94 | 54.80 | 55.92 | 4,510,516 | +0.41(+0.73%) |
Dec 21, 2022 | 55.34 | 55.84 | 55.11 | 55.51 | 4,286,433 | +0.43(+0.79%) |
Dec 20, 2022 | 54.62 | 55.39 | 54.49 | 55.08 | 5,969,401 | +0.31(+0.56%) |
Dec 19, 2022 | 54.26 | 55.63 | 54.11 | 54.77 | 7,669,294 | +0.58(+1.07%) |
Dec 16, 2022 | 54.26 | 54.47 | 52.86 | 54.19 | 17,476,386 | -0.20(-0.37%) |
Dec 15, 2022 | 54.65 | 55.11 | 54.01 | 54.39 | 7,547,102 | -0.40(-0.73%) |
Dec 14, 2022 | 55.63 | 58.29 | 54.31 | 54.79 | 8,508,371 | -0.66(-1.18%) |
Dec 13, 2022 | 56.12 | 56.37 | 54.60 | 55.45 | 7,225,084 | +0.00(+0.00%) |
Dec 12, 2022 | 54.03 | 55.48 | 52.91 | 55.45 | 7,572,422 | +1.57(+2.92%) |
Dec 09, 2022 | 53.78 | 54.16 | 53.52 | 53.88 | 8,611,190 | -0.01(-0.02%) |
Dec 08, 2022 | 53.66 | 54.08 | 53.10 | 53.89 | 6,073,980 | +0.27(+0.50%) |
Dec 07, 2022 | 53.35 | 54.06 | 53.28 | 53.62 | 6,864,495 | -0.23(-0.43%) |
Dec 06, 2022 | 54.77 | 55.07 | 53.06 | 53.85 | 10,491,734 | -0.94(-1.72%) |
Dec 05, 2022 | 55.47 | 55.61 | 54.40 | 54.79 | 6,001,770 | -1.11(-1.98%) |
Dec 02, 2022 | 55.39 | 56.15 | 55.24 | 55.90 | 4,803,846 | +0.09(+0.17%) |