Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.42 | 51.55 | 51.41 | 51.49 | 1,284,804 | +0.01(+0.02%) |
Feb 27, 2023 | 51.43 | 51.54 | 51.25 | 51.48 | 1,583,177 | +0.05(+0.10%) |
Feb 24, 2023 | 51.20 | 51.45 | 51.20 | 51.43 | 1,759,689 | +0.04(+0.08%) |
Feb 23, 2023 | 51.38 | 51.44 | 51.19 | 51.39 | 2,776,329 | +0.01(+0.02%) |
Feb 22, 2023 | 51.44 | 51.50 | 51.35 | 51.38 | 2,180,341 | -0.04(-0.08%) |
Feb 21, 2023 | 51.44 | 51.56 | 51.40 | 51.42 | 1,122,096 | -0.07(-0.14%) |
Feb 17, 2023 | 51.51 | 51.63 | 51.44 | 51.49 | 1,722,949 | +0.00(+0.00%) |
Feb 16, 2023 | 51.41 | 51.58 | 51.38 | 51.49 | 1,550,638 | -0.02(-0.04%) |
Feb 15, 2023 | 51.63 | 51.66 | 51.46 | 51.51 | 2,671,917 | -0.35(-0.67%) |
Feb 14, 2023 | 51.65 | 51.89 | 51.65 | 51.86 | 834,844 | +0.09(+0.17%) |
Feb 13, 2023 | 51.57 | 51.87 | 51.55 | 51.77 | 972,617 | +0.23(+0.45%) |
Feb 10, 2023 | 51.41 | 51.70 | 51.40 | 51.54 | 1,125,467 | +0.06(+0.12%) |
Feb 09, 2023 | 51.70 | 51.73 | 51.45 | 51.48 | 860,835 | -0.19(-0.37%) |
Feb 08, 2023 | 51.61 | 51.74 | 51.51 | 51.67 | 691,540 | +0.02(+0.04%) |
Feb 07, 2023 | 51.60 | 51.75 | 51.59 | 51.65 | 932,486 | +0.06(+0.12%) |
Feb 06, 2023 | 51.53 | 51.67 | 51.53 | 51.59 | 667,347 | -0.01(-0.02%) |
Feb 03, 2023 | 51.50 | 51.81 | 51.49 | 51.60 | 1,110,028 | -0.14(-0.27%) |
Feb 02, 2023 | 51.84 | 51.84 | 51.59 | 51.74 | 2,024,641 | -0.03(-0.06%) |
Feb 01, 2023 | 51.59 | 51.81 | 51.58 | 51.77 | 1,254,974 | +0.11(+0.21%) |
Jan 31, 2023 | 51.52 | 51.66 | 51.52 | 51.66 | 1,550,284 | +0.29(+0.56%) |
Jan 30, 2023 | 51.25 | 51.38 | 51.25 | 51.37 | 679,444 | +0.06(+0.12%) |
Jan 27, 2023 | 51.32 | 51.39 | 51.29 | 51.31 | 509,815 | -0.10(-0.19%) |
Jan 26, 2023 | 51.32 | 51.42 | 51.19 | 51.41 | 741,529 | +0.16(+0.31%) |
Jan 25, 2023 | 51.29 | 51.33 | 51.22 | 51.25 | 643,880 | -0.05(-0.10%) |
Jan 24, 2023 | 51.26 | 51.34 | 51.21 | 51.30 | 804,181 | +0.01(+0.02%) |
Jan 23, 2023 | 51.21 | 51.42 | 51.21 | 51.29 | 776,475 | -0.01(-0.02%) |
Jan 20, 2023 | 51.37 | 51.39 | 51.12 | 51.30 | 1,276,714 | +0.05(+0.10%) |
Jan 19, 2023 | 51.11 | 51.25 | 51.11 | 51.25 | 2,184,064 | +0.01(+0.02%) |
Jan 18, 2023 | 51.29 | 51.29 | 51.17 | 51.24 | 938,406 | +0.00(+0.00%) |
Jan 17, 2023 | 51.07 | 51.28 | 51.06 | 51.24 | 1,479,491 | +0.07(+0.14%) |
Jan 13, 2023 | 51.19 | 51.31 | 51.09 | 51.17 | 2,409,809 | -0.08(-0.16%) |
Jan 12, 2023 | 51.38 | 51.47 | 51.16 | 51.25 | 1,245,382 | -0.09(-0.18%) |
Jan 11, 2023 | 50.94 | 51.38 | 50.94 | 51.34 | 1,274,732 | +0.39(+0.77%) |
Jan 10, 2023 | 50.90 | 51.01 | 50.89 | 50.95 | 2,161,191 | +0.00(+0.00%) |
Jan 09, 2023 | 51.07 | 51.26 | 50.94 | 50.95 | 1,965,598 | -0.05(-0.10%) |
Jan 06, 2023 | 51.01 | 51.18 | 50.91 | 51.00 | 1,610,070 | +0.10(+0.20%) |
Jan 05, 2023 | 50.92 | 51.11 | 50.84 | 50.90 | 2,200,897 | -0.09(-0.18%) |
Jan 04, 2023 | 51.44 | 51.48 | 50.95 | 50.99 | 2,960,788 | -0.27(-0.53%) |
Jan 03, 2023 | 51.56 | 51.64 | 51.14 | 51.26 | 3,182,386 | -0.47(-0.91%) |
Dec 30, 2022 | 51.55 | 51.75 | 51.54 | 51.73 | 668,207 | +0.09(+0.17%) |
Dec 29, 2022 | 51.54 | 51.66 | 51.51 | 51.64 | 861,888 | +0.18(+0.35%) |
Dec 28, 2022 | 51.59 | 51.74 | 51.42 | 51.46 | 1,735,983 | -0.14(-0.27%) |
Dec 27, 2022 | 51.71 | 51.84 | 51.53 | 51.60 | 1,531,008 | -0.16(-0.31%) |
Dec 23, 2022 | 51.66 | 51.86 | 51.59 | 51.76 | 1,205,144 | +0.01(+0.02%) |
Dec 22, 2022 | 51.45 | 51.86 | 51.45 | 51.75 | 2,046,813 | +0.09(+0.17%) |
Dec 21, 2022 | 51.31 | 51.85 | 51.31 | 51.66 | 2,776,137 | +0.34(+0.66%) |
Dec 20, 2022 | 51.25 | 51.51 | 51.23 | 51.32 | 2,695,484 | -0.07(-0.14%) |
Dec 19, 2022 | 51.31 | 51.63 | 51.15 | 51.39 | 3,851,841 | -0.53(-1.02%) |
Dec 16, 2022 | 50.83 | 51.92 | 50.67 | 51.92 | 20,417,290 | +28.82(+124.81%) |
Dec 15, 2022 | 23.53 | 23.69 | 22.78 | 23.10 | 584,278 | -0.94(-3.91%) |
Dec 14, 2022 | 24.48 | 24.95 | 23.94 | 24.04 | 420,528 | -0.44(-1.80%) |
Dec 13, 2022 | 25.20 | 25.75 | 24.38 | 24.48 | 552,322 | +0.12(+0.49%) |
Dec 12, 2022 | 24.03 | 24.43 | 23.91 | 24.36 | 284,834 | +0.45(+1.88%) |
Dec 09, 2022 | 24.30 | 24.39 | 23.65 | 23.91 | 356,398 | -0.56(-2.29%) |
Dec 08, 2022 | 24.42 | 25.10 | 24.19 | 24.47 | 663,530 | +0.35(+1.45%) |
Dec 07, 2022 | 23.83 | 24.18 | 23.39 | 24.12 | 465,583 | +0.15(+0.63%) |
Dec 06, 2022 | 25.17 | 25.20 | 23.84 | 23.97 | 408,084 | -1.11(-4.42%) |
Dec 05, 2022 | 25.50 | 25.93 | 25.05 | 25.07 | 419,032 | -0.63(-2.45%) |
Dec 02, 2022 | 24.37 | 25.70 | 24.23 | 25.70 | 455,219 | +0.92(+3.71%) |