Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.45 | 52.56 | 52.09 | 52.11 | 492,534 | -0.49(-0.93%) |
Feb 27, 2023 | 52.49 | 52.70 | 52.41 | 52.60 | 1,450,196 | +0.74(+1.43%) |
Feb 24, 2023 | 51.82 | 51.99 | 51.63 | 51.86 | 1,809,498 | -0.92(-1.74%) |
Feb 23, 2023 | 52.80 | 52.87 | 52.32 | 52.78 | 2,653,830 | +0.28(+0.53%) |
Feb 22, 2023 | 52.68 | 52.79 | 52.39 | 52.50 | 1,757,300 | -0.30(-0.57%) |
Feb 21, 2023 | 52.96 | 53.19 | 52.74 | 52.80 | 3,757,436 | -0.56(-1.05%) |
Feb 17, 2023 | 52.85 | 53.40 | 52.83 | 53.36 | 1,648,955 | +0.31(+0.58%) |
Feb 16, 2023 | 52.94 | 53.41 | 52.85 | 53.05 | 4,110,370 | -0.32(-0.60%) |
Feb 15, 2023 | 52.88 | 53.38 | 52.88 | 53.37 | 4,291,709 | -0.02(-0.04%) |
Feb 14, 2023 | 53.05 | 53.64 | 52.93 | 53.39 | 10,741,215 | +0.21(+0.39%) |
Feb 13, 2023 | 52.66 | 53.18 | 52.66 | 53.18 | 2,665,289 | +0.74(+1.41%) |
Feb 10, 2023 | 52.38 | 52.48 | 52.18 | 52.44 | 607,622 | -0.41(-0.78%) |
Feb 09, 2023 | 53.44 | 53.49 | 52.73 | 52.85 | 259,496 | +0.12(+0.23%) |
Feb 08, 2023 | 52.92 | 53.01 | 52.60 | 52.73 | 361,044 | -0.16(-0.30%) |
Feb 07, 2023 | 52.26 | 52.98 | 52.18 | 52.89 | 523,961 | +0.32(+0.61%) |
Feb 06, 2023 | 52.58 | 52.70 | 52.32 | 52.57 | 636,486 | -0.55(-1.04%) |
Feb 03, 2023 | 53.02 | 53.58 | 52.98 | 53.12 | 741,703 | -0.46(-0.86%) |
Feb 02, 2023 | 53.72 | 53.74 | 53.20 | 53.58 | 590,355 | +0.02(+0.04%) |
Feb 01, 2023 | 53.05 | 53.74 | 52.64 | 53.56 | 1,044,764 | +0.53(+1.00%) |
Jan 31, 2023 | 52.52 | 53.03 | 52.45 | 53.03 | 1,601,642 | +0.35(+0.66%) |
Jan 30, 2023 | 52.78 | 53.02 | 52.63 | 52.68 | 1,168,780 | -0.22(-0.42%) |
Jan 27, 2023 | 52.74 | 53.08 | 52.68 | 52.90 | 2,142,516 | -0.21(-0.40%) |
Jan 26, 2023 | 53.08 | 53.17 | 52.71 | 53.11 | 8,634,544 | +0.01(+0.02%) |
Jan 25, 2023 | 52.54 | 53.14 | 52.49 | 53.10 | 8,936,070 | +0.25(+0.47%) |
Jan 24, 2023 | 52.66 | 52.95 | 52.50 | 52.85 | 9,293,559 | -0.16(-0.30%) |
Jan 23, 2023 | 52.73 | 53.06 | 52.61 | 53.01 | 10,392,079 | +0.25(+0.47%) |
Jan 20, 2023 | 52.30 | 52.78 | 52.22 | 52.76 | 15,537,128 | +0.38(+0.73%) |
Jan 19, 2023 | 52.35 | 52.50 | 52.07 | 52.38 | 23,918,436 | -0.23(-0.44%) |
Jan 18, 2023 | 53.40 | 53.44 | 52.60 | 52.61 | 12,444,549 | -0.13(-0.25%) |
Jan 17, 2023 | 52.86 | 53.02 | 52.59 | 52.74 | 1,007,025 | +0.15(+0.29%) |
Jan 13, 2023 | 52.05 | 52.63 | 52.05 | 52.59 | 211,993 | +0.27(+0.52%) |
Jan 12, 2023 | 51.99 | 52.44 | 51.54 | 52.32 | 542,988 | +0.62(+1.20%) |
Jan 11, 2023 | 51.55 | 51.73 | 51.42 | 51.70 | 613,712 | +0.36(+0.70%) |
Jan 10, 2023 | 51.14 | 51.37 | 51.06 | 51.34 | 247,092 | +0.25(+0.49%) |
Jan 09, 2023 | 51.32 | 51.62 | 51.08 | 51.09 | 662,701 | +0.31(+0.61%) |
Jan 06, 2023 | 49.71 | 50.82 | 49.56 | 50.78 | 207,349 | +1.25(+2.52%) |
Jan 05, 2023 | 49.60 | 49.72 | 49.44 | 49.53 | 239,413 | -0.40(-0.80%) |
Jan 04, 2023 | 49.89 | 50.09 | 49.63 | 49.93 | 452,516 | +0.92(+1.88%) |
Jan 03, 2023 | 49.16 | 49.40 | 48.80 | 49.01 | 422,684 | +0.51(+1.05%) |
Dec 30, 2022 | 48.74 | 48.87 | 48.40 | 48.50 | 443,028 | -0.52(-1.06%) |
Dec 29, 2022 | 48.82 | 49.17 | 48.82 | 49.02 | 271,071 | +0.73(+1.51%) |
Dec 28, 2022 | 48.91 | 49.03 | 48.28 | 48.29 | 724,698 | -0.40(-0.82%) |
Dec 27, 2022 | 48.69 | 48.87 | 48.61 | 48.69 | 443,352 | +0.12(+0.25%) |
Dec 23, 2022 | 48.39 | 48.69 | 48.26 | 48.57 | 411,972 | +0.11(+0.23%) |
Dec 22, 2022 | 48.65 | 48.67 | 48.03 | 48.46 | 339,911 | -0.44(-0.90%) |
Dec 21, 2022 | 48.58 | 49.02 | 48.57 | 48.90 | 314,751 | +0.69(+1.43%) |
Dec 20, 2022 | 48.08 | 48.41 | 48.07 | 48.21 | 488,029 | -0.16(-0.33%) |
Dec 19, 2022 | 48.56 | 48.68 | 48.23 | 48.37 | 1,193,968 | -0.03(-0.06%) |
Dec 16, 2022 | 48.52 | 48.70 | 48.24 | 48.40 | 822,923 | -0.61(-1.24%) |
Dec 15, 2022 | 49.66 | 49.73 | 48.85 | 49.01 | 960,209 | -1.34(-2.66%) |
Dec 14, 2022 | 50.40 | 50.78 | 50.07 | 50.35 | 974,262 | +0.02(+0.04%) |
Dec 13, 2022 | 50.94 | 51.08 | 50.09 | 50.33 | 780,187 | +0.70(+1.41%) |
Dec 12, 2022 | 49.47 | 49.63 | 49.31 | 49.63 | 488,332 | +0.17(+0.34%) |
Dec 09, 2022 | 49.48 | 49.79 | 49.39 | 49.46 | 1,171,267 | +0.01(+0.02%) |
Dec 08, 2022 | 49.13 | 49.50 | 49.02 | 49.45 | 1,589,142 | +0.21(+0.43%) |
Dec 07, 2022 | 49.29 | 49.54 | 49.10 | 49.24 | 1,348,288 | -0.03(-0.06%) |
Dec 06, 2022 | 49.63 | 49.70 | 49.10 | 49.27 | 4,867,432 | -0.31(-0.63%) |
Dec 05, 2022 | 50.00 | 50.17 | 49.45 | 49.58 | 1,873,679 | -0.54(-1.08%) |
Dec 02, 2022 | 49.68 | 50.22 | 49.68 | 50.12 | 197,538 | +0.09(+0.18%) |