Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.99 | 48.23 | 47.31 | 47.32 | 583,053 | -0.67(-1.40%) |
Feb 27, 2023 | 49.13 | 49.13 | 47.89 | 47.99 | 549,750 | -0.81(-1.66%) |
Feb 24, 2023 | 48.68 | 49.34 | 48.24 | 48.80 | 613,408 | -0.53(-1.07%) |
Feb 23, 2023 | 49.08 | 51.35 | 48.86 | 49.33 | 777,319 | +0.71(+1.46%) |
Feb 22, 2023 | 55.46 | 55.46 | 48.37 | 48.62 | 1,065,525 | -5.96(-10.92%) |
Feb 21, 2023 | 55.41 | 55.74 | 54.02 | 54.58 | 399,474 | -1.32(-2.36%) |
Feb 17, 2023 | 54.33 | 56.04 | 53.56 | 55.90 | 381,598 | +1.64(+3.02%) |
Feb 16, 2023 | 53.76 | 55.13 | 52.75 | 54.26 | 408,506 | -0.38(-0.70%) |
Feb 15, 2023 | 54.17 | 55.02 | 53.85 | 54.64 | 252,546 | -0.02(-0.04%) |
Feb 14, 2023 | 54.50 | 55.43 | 54.07 | 54.66 | 223,093 | -0.22(-0.40%) |
Feb 13, 2023 | 55.02 | 55.23 | 54.60 | 54.88 | 168,124 | -0.06(-0.11%) |
Feb 10, 2023 | 55.13 | 55.64 | 54.40 | 54.94 | 187,468 | -0.21(-0.38%) |
Feb 09, 2023 | 56.00 | 56.62 | 54.70 | 55.15 | 288,914 | -0.64(-1.15%) |
Feb 08, 2023 | 55.36 | 56.57 | 55.29 | 55.79 | 258,922 | +0.11(+0.20%) |
Feb 07, 2023 | 54.50 | 55.77 | 54.16 | 55.68 | 409,787 | +0.89(+1.62%) |
Feb 06, 2023 | 57.71 | 58.01 | 54.37 | 54.79 | 493,599 | -3.35(-5.76%) |
Feb 03, 2023 | 57.70 | 59.29 | 57.36 | 58.14 | 618,760 | +0.09(+0.16%) |
Feb 02, 2023 | 56.21 | 58.07 | 56.21 | 58.05 | 868,992 | +2.30(+4.13%) |
Feb 01, 2023 | 56.29 | 56.68 | 55.26 | 55.75 | 666,392 | -0.45(-0.80%) |
Jan 31, 2023 | 55.16 | 56.24 | 55.16 | 56.20 | 389,575 | +1.20(+2.18%) |
Jan 30, 2023 | 54.84 | 56.00 | 54.43 | 55.00 | 338,075 | -0.28(-0.51%) |
Jan 27, 2023 | 55.63 | 56.42 | 55.26 | 55.28 | 287,180 | -0.42(-0.75%) |
Jan 26, 2023 | 56.39 | 56.74 | 55.27 | 55.70 | 314,971 | -0.43(-0.77%) |
Jan 25, 2023 | 55.94 | 56.24 | 55.11 | 56.13 | 322,564 | -0.28(-0.50%) |
Jan 24, 2023 | 57.22 | 57.60 | 56.22 | 56.41 | 405,246 | -0.72(-1.26%) |
Jan 23, 2023 | 56.96 | 57.41 | 56.28 | 57.13 | 321,966 | +0.28(+0.49%) |
Jan 20, 2023 | 57.74 | 57.74 | 55.73 | 56.85 | 422,033 | -0.38(-0.66%) |
Jan 19, 2023 | 56.40 | 57.66 | 56.25 | 57.23 | 458,546 | +0.71(+1.26%) |
Jan 18, 2023 | 56.63 | 58.09 | 56.01 | 56.52 | 372,612 | -0.21(-0.37%) |
Jan 17, 2023 | 57.40 | 58.22 | 56.65 | 56.73 | 395,076 | -0.94(-1.63%) |
Jan 13, 2023 | 56.90 | 57.94 | 56.85 | 57.67 | 389,585 | +0.60(+1.05%) |
Jan 12, 2023 | 57.14 | 57.39 | 55.05 | 57.07 | 683,295 | +0.13(+0.23%) |
Jan 11, 2023 | 56.61 | 57.62 | 56.37 | 56.94 | 570,509 | +0.52(+0.92%) |
Jan 10, 2023 | 55.84 | 57.09 | 55.36 | 56.42 | 890,862 | +0.47(+0.84%) |
Jan 09, 2023 | 56.81 | 57.35 | 55.65 | 55.95 | 329,821 | -0.40(-0.71%) |
Jan 06, 2023 | 56.46 | 57.55 | 54.93 | 56.35 | 241,289 | +0.29(+0.52%) |
Jan 05, 2023 | 56.07 | 56.98 | 55.09 | 56.06 | 259,522 | -0.13(-0.23%) |
Jan 04, 2023 | 55.93 | 56.78 | 55.26 | 56.19 | 731,929 | +1.00(+1.81%) |
Jan 03, 2023 | 56.01 | 57.29 | 54.69 | 55.19 | 308,653 | -0.35(-0.63%) |
Dec 30, 2022 | 55.30 | 55.85 | 54.84 | 55.54 | 259,013 | -0.14(-0.25%) |
Dec 29, 2022 | 54.28 | 56.02 | 53.77 | 55.68 | 381,939 | +1.83(+3.40%) |
Dec 28, 2022 | 54.26 | 55.25 | 53.58 | 53.85 | 278,981 | -0.17(-0.31%) |
Dec 27, 2022 | 53.79 | 54.46 | 52.82 | 54.02 | 243,548 | +0.32(+0.60%) |
Dec 23, 2022 | 54.20 | 54.51 | 52.77 | 53.70 | 241,419 | -0.38(-0.70%) |
Dec 22, 2022 | 53.77 | 54.20 | 51.52 | 54.08 | 370,520 | +0.11(+0.20%) |
Dec 21, 2022 | 55.37 | 56.30 | 53.88 | 53.97 | 386,592 | -1.21(-2.19%) |
Dec 20, 2022 | 53.70 | 55.48 | 53.55 | 55.18 | 434,565 | +1.14(+2.11%) |
Dec 19, 2022 | 53.41 | 54.23 | 52.55 | 54.04 | 496,300 | +0.48(+0.90%) |
Dec 16, 2022 | 53.88 | 54.62 | 53.09 | 53.56 | 877,666 | -0.81(-1.49%) |
Dec 15, 2022 | 54.56 | 55.58 | 53.73 | 54.37 | 319,622 | -1.09(-1.97%) |
Dec 14, 2022 | 55.73 | 56.17 | 54.50 | 55.46 | 336,972 | -0.34(-0.61%) |
Dec 13, 2022 | 55.93 | 56.75 | 55.10 | 55.80 | 265,861 | +1.56(+2.88%) |
Dec 12, 2022 | 54.24 | 55.14 | 54.02 | 54.24 | 219,182 | +0.00(+0.00%) |
Dec 09, 2022 | 54.45 | 55.20 | 54.02 | 54.24 | 177,016 | -0.48(-0.88%) |
Dec 08, 2022 | 54.13 | 55.01 | 53.36 | 54.72 | 202,742 | +0.95(+1.77%) |
Dec 07, 2022 | 53.89 | 54.65 | 53.77 | 53.77 | 197,789 | -0.24(-0.44%) |
Dec 06, 2022 | 55.01 | 55.01 | 53.68 | 54.01 | 249,497 | -1.09(-1.98%) |
Dec 05, 2022 | 55.40 | 55.59 | 54.24 | 55.10 | 523,032 | -0.59(-1.06%) |
Dec 02, 2022 | 55.35 | 56.46 | 55.35 | 55.69 | 225,310 | -0.47(-0.84%) |