Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.01 | 51.08 | 50.85 | 51.04 | 292,491 | -0.01(-0.02%) |
Feb 27, 2023 | 50.94 | 51.10 | 50.94 | 51.05 | 550,178 | +0.11(+0.22%) |
Feb 24, 2023 | 51.00 | 51.00 | 50.78 | 50.94 | 495,859 | -0.25(-0.49%) |
Feb 23, 2023 | 51.07 | 51.19 | 50.99 | 51.19 | 430,918 | +0.19(+0.37%) |
Feb 22, 2023 | 50.94 | 51.12 | 50.94 | 51.00 | 428,370 | +0.05(+0.10%) |
Feb 21, 2023 | 51.07 | 51.24 | 50.88 | 50.95 | 1,349,180 | -0.41(-0.80%) |
Feb 17, 2023 | 51.22 | 51.36 | 51.17 | 51.36 | 862,626 | -0.04(-0.08%) |
Feb 16, 2023 | 51.66 | 51.66 | 51.31 | 51.40 | 1,296,602 | -0.31(-0.60%) |
Feb 15, 2023 | 52.10 | 52.10 | 51.68 | 51.71 | 871,690 | -0.41(-0.79%) |
Feb 14, 2023 | 52.00 | 52.21 | 51.92 | 52.12 | 1,069,089 | -0.03(-0.06%) |
Feb 13, 2023 | 52.12 | 52.25 | 52.09 | 52.15 | 402,297 | +0.01(+0.02%) |
Feb 10, 2023 | 52.14 | 52.24 | 52.09 | 52.14 | 790,268 | -0.06(-0.11%) |
Feb 09, 2023 | 52.37 | 52.37 | 52.11 | 52.20 | 829,153 | -0.14(-0.27%) |
Feb 08, 2023 | 52.29 | 52.62 | 52.21 | 52.34 | 705,954 | +0.13(+0.25%) |
Feb 07, 2023 | 52.20 | 52.37 | 52.17 | 52.21 | 1,049,341 | -0.09(-0.17%) |
Feb 06, 2023 | 52.31 | 52.44 | 52.24 | 52.30 | 1,007,870 | -0.23(-0.44%) |
Feb 03, 2023 | 52.60 | 52.61 | 52.44 | 52.53 | 1,440,866 | -0.21(-0.40%) |
Feb 02, 2023 | 52.50 | 52.88 | 52.50 | 52.74 | 1,363,823 | +0.33(+0.63%) |
Feb 01, 2023 | 52.36 | 52.55 | 52.26 | 52.41 | 876,169 | -0.03(-0.06%) |
Jan 31, 2023 | 52.55 | 52.55 | 52.30 | 52.44 | 734,083 | +0.08(+0.15%) |
Jan 30, 2023 | 52.38 | 52.48 | 52.29 | 52.36 | 1,234,647 | -0.14(-0.27%) |
Jan 27, 2023 | 52.42 | 52.55 | 52.36 | 52.50 | 1,504,098 | -0.04(-0.08%) |
Jan 26, 2023 | 52.62 | 52.62 | 52.47 | 52.54 | 807,599 | +0.08(+0.15%) |
Jan 25, 2023 | 52.63 | 52.75 | 52.42 | 52.46 | 910,701 | -0.19(-0.36%) |
Jan 24, 2023 | 52.66 | 52.80 | 52.59 | 52.65 | 734,521 | +0.10(+0.19%) |
Jan 23, 2023 | 52.77 | 52.78 | 52.52 | 52.55 | 1,231,746 | -0.23(-0.44%) |
Jan 20, 2023 | 52.69 | 52.85 | 52.68 | 52.78 | 2,980,376 | -0.09(-0.17%) |
Jan 19, 2023 | 52.73 | 52.98 | 52.67 | 52.87 | 2,636,287 | +0.16(+0.30%) |
Jan 18, 2023 | 52.60 | 52.83 | 52.56 | 52.71 | 2,654,389 | +0.52(+1.00%) |
Jan 17, 2023 | 52.42 | 52.48 | 52.15 | 52.19 | 2,601,599 | -0.18(-0.34%) |
Jan 13, 2023 | 52.55 | 52.60 | 52.34 | 52.37 | 925,006 | -0.16(-0.30%) |
Jan 12, 2023 | 52.40 | 52.61 | 52.25 | 52.53 | 1,578,971 | +0.26(+0.50%) |
Jan 11, 2023 | 52.01 | 52.33 | 51.95 | 52.27 | 1,156,017 | +0.40(+0.77%) |
Jan 10, 2023 | 51.97 | 51.99 | 51.71 | 51.87 | 1,096,757 | -0.05(-0.10%) |
Jan 09, 2023 | 51.80 | 51.99 | 51.79 | 51.92 | 1,795,773 | +0.19(+0.37%) |
Jan 06, 2023 | 51.32 | 51.79 | 51.32 | 51.73 | 1,054,654 | +0.32(+0.62%) |
Jan 05, 2023 | 51.13 | 51.41 | 51.11 | 51.41 | 848,927 | +0.21(+0.41%) |
Jan 04, 2023 | 51.02 | 51.37 | 51.01 | 51.20 | 1,839,369 | +0.43(+0.85%) |
Jan 03, 2023 | 50.85 | 50.97 | 50.68 | 50.77 | 1,284,869 | +0.22(+0.44%) |
Dec 30, 2022 | 50.51 | 50.72 | 50.43 | 50.55 | 2,062,100 | -0.14(-0.28%) |
Dec 29, 2022 | 50.80 | 50.85 | 50.65 | 50.69 | 1,596,227 | +0.08(+0.16%) |
Dec 28, 2022 | 50.86 | 50.99 | 50.53 | 50.61 | 1,246,158 | -0.19(-0.37%) |
Dec 27, 2022 | 50.95 | 51.04 | 50.75 | 50.80 | 1,492,467 | -0.44(-0.86%) |
Dec 23, 2022 | 51.45 | 51.45 | 51.06 | 51.24 | 1,025,071 | -0.12(-0.23%) |
Dec 22, 2022 | 51.32 | 51.46 | 51.19 | 51.36 | 1,462,399 | -0.13(-0.25%) |
Dec 21, 2022 | 51.19 | 51.53 | 51.11 | 51.49 | 1,793,173 | +0.26(+0.51%) |
Dec 20, 2022 | 51.43 | 51.53 | 51.15 | 51.23 | 1,588,027 | -0.34(-0.66%) |
Dec 19, 2022 | 51.80 | 51.94 | 51.46 | 51.57 | 2,356,002 | -0.36(-0.69%) |
Dec 16, 2022 | 52.08 | 52.22 | 51.80 | 51.93 | 2,193,192 | -0.22(-0.42%) |
Dec 15, 2022 | 52.36 | 52.37 | 52.13 | 52.15 | 1,307,531 | -0.19(-0.36%) |
Dec 14, 2022 | 52.52 | 52.59 | 52.10 | 52.34 | 2,057,732 | -0.16(-0.30%) |
Dec 13, 2022 | 52.79 | 52.79 | 52.35 | 52.50 | 1,734,447 | +0.53(+1.02%) |
Dec 12, 2022 | 51.99 | 52.04 | 51.81 | 51.97 | 1,473,877 | +0.10(+0.19%) |
Dec 09, 2022 | 51.83 | 51.99 | 51.80 | 51.87 | 1,084,550 | +0.03(+0.06%) |
Dec 08, 2022 | 51.90 | 52.00 | 51.81 | 51.84 | 1,147,314 | +0.08(+0.15%) |
Dec 07, 2022 | 51.76 | 52.09 | 51.59 | 51.76 | 1,246,481 | +0.04(+0.08%) |
Dec 06, 2022 | 51.82 | 51.83 | 51.64 | 51.72 | 888,937 | +0.03(+0.06%) |
Dec 05, 2022 | 51.78 | 51.94 | 51.64 | 51.69 | 1,294,291 | -0.24(-0.46%) |
Dec 02, 2022 | 51.83 | 51.98 | 51.59 | 51.93 | 927,422 | +0.06(+0.12%) |