Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.85 | 54.07 | 52.41 | 52.58 | 1,078,327 | -1.19(-2.22%) |
Feb 27, 2023 | 54.08 | 54.64 | 53.58 | 53.77 | 566,227 | -0.28(-0.51%) |
Feb 24, 2023 | 54.94 | 55.32 | 53.77 | 54.05 | 787,626 | -0.93(-1.70%) |
Feb 23, 2023 | 55.13 | 56.25 | 54.66 | 54.98 | 687,720 | -0.08(-0.15%) |
Feb 22, 2023 | 55.07 | 55.54 | 54.65 | 55.06 | 559,433 | -0.01(-0.02%) |
Feb 21, 2023 | 56.82 | 57.17 | 54.59 | 55.07 | 929,015 | -1.72(-3.03%) |
Feb 17, 2023 | 54.44 | 57.22 | 54.24 | 56.80 | 1,722,647 | +2.70(+5.00%) |
Feb 16, 2023 | 52.32 | 54.38 | 51.90 | 54.09 | 1,592,003 | +1.69(+3.23%) |
Feb 15, 2023 | 51.04 | 52.45 | 50.50 | 52.40 | 755,407 | +1.53(+3.00%) |
Feb 14, 2023 | 50.30 | 50.99 | 49.88 | 50.87 | 731,177 | +0.57(+1.14%) |
Feb 13, 2023 | 49.94 | 50.72 | 49.65 | 50.30 | 606,814 | +0.67(+1.34%) |
Feb 10, 2023 | 49.31 | 49.64 | 48.88 | 49.63 | 605,716 | +0.45(+0.92%) |
Feb 09, 2023 | 49.80 | 49.80 | 48.60 | 49.18 | 730,407 | -0.24(-0.49%) |
Feb 08, 2023 | 50.14 | 50.26 | 49.14 | 49.42 | 611,266 | -0.80(-1.59%) |
Feb 07, 2023 | 50.41 | 50.51 | 49.35 | 50.21 | 734,002 | -0.43(-0.84%) |
Feb 06, 2023 | 50.81 | 51.12 | 50.17 | 50.64 | 657,211 | +0.22(+0.44%) |
Feb 03, 2023 | 50.89 | 51.18 | 50.37 | 50.42 | 921,072 | -0.25(-0.49%) |
Feb 02, 2023 | 52.59 | 52.63 | 50.40 | 50.67 | 1,049,274 | -2.25(-4.25%) |
Feb 01, 2023 | 53.17 | 53.85 | 52.87 | 52.92 | 941,429 | -0.05(-0.09%) |
Jan 31, 2023 | 52.27 | 53.01 | 52.16 | 52.96 | 850,025 | +0.99(+1.91%) |
Jan 30, 2023 | 51.57 | 52.63 | 51.26 | 51.97 | 1,172,317 | +1.04(+2.04%) |
Jan 27, 2023 | 50.89 | 51.11 | 50.01 | 50.94 | 775,425 | +0.22(+0.44%) |
Jan 26, 2023 | 49.97 | 50.90 | 49.44 | 50.71 | 752,726 | +0.74(+1.48%) |
Jan 25, 2023 | 49.88 | 50.07 | 48.88 | 49.97 | 955,007 | +0.24(+0.48%) |
Jan 24, 2023 | 49.71 | 50.47 | 49.06 | 49.73 | 907,043 | +0.15(+0.30%) |
Jan 23, 2023 | 49.39 | 50.30 | 49.31 | 49.58 | 1,198,366 | +0.23(+0.46%) |
Jan 20, 2023 | 50.69 | 50.95 | 48.87 | 49.36 | 1,175,136 | -0.95(-1.88%) |
Jan 19, 2023 | 50.14 | 50.90 | 49.76 | 50.31 | 908,162 | +0.34(+0.69%) |
Jan 18, 2023 | 50.99 | 51.06 | 49.58 | 49.96 | 951,569 | -0.92(-1.81%) |
Jan 17, 2023 | 49.25 | 50.91 | 49.23 | 50.88 | 909,294 | +2.04(+4.18%) |
Jan 13, 2023 | 49.32 | 49.90 | 48.73 | 48.84 | 624,496 | -0.58(-1.17%) |
Jan 12, 2023 | 47.70 | 49.55 | 47.18 | 49.42 | 1,278,555 | +2.02(+4.27%) |
Jan 11, 2023 | 48.60 | 48.81 | 47.15 | 47.40 | 1,196,354 | -1.00(-2.07%) |
Jan 10, 2023 | 47.96 | 49.02 | 47.59 | 48.40 | 1,112,270 | +0.86(+1.80%) |
Jan 09, 2023 | 49.92 | 50.45 | 47.29 | 47.54 | 1,780,648 | -2.07(-4.17%) |
Jan 06, 2023 | 50.61 | 50.98 | 49.23 | 49.61 | 1,137,212 | -0.82(-1.63%) |
Jan 05, 2023 | 51.64 | 52.15 | 50.26 | 50.43 | 1,338,717 | -1.24(-2.39%) |
Jan 04, 2023 | 50.11 | 52.16 | 49.94 | 51.67 | 1,536,435 | +1.57(+3.14%) |
Jan 03, 2023 | 49.40 | 50.72 | 48.63 | 50.10 | 1,609,413 | +0.94(+1.91%) |
Dec 30, 2022 | 48.15 | 49.84 | 47.45 | 49.16 | 1,991,370 | +1.16(+2.41%) |
Dec 29, 2022 | 53.73 | 54.16 | 47.20 | 48.00 | 6,740,740 | -8.14(-14.50%) |
Dec 28, 2022 | 57.66 | 58.18 | 56.05 | 56.15 | 1,480,459 | -1.44(-2.49%) |
Dec 27, 2022 | 58.69 | 58.97 | 57.53 | 57.58 | 1,239,707 | -0.77(-1.32%) |
Dec 23, 2022 | 57.33 | 58.49 | 56.89 | 58.35 | 835,685 | +1.40(+2.46%) |
Dec 22, 2022 | 56.54 | 57.12 | 55.64 | 56.95 | 1,067,012 | +0.45(+0.80%) |
Dec 21, 2022 | 56.44 | 57.43 | 55.58 | 56.50 | 1,113,021 | +0.35(+0.63%) |
Dec 20, 2022 | 55.20 | 56.48 | 54.90 | 56.15 | 1,307,999 | +1.00(+1.82%) |
Dec 19, 2022 | 54.20 | 55.42 | 52.70 | 55.15 | 1,374,732 | +0.95(+1.75%) |
Dec 16, 2022 | 52.51 | 54.46 | 52.15 | 54.20 | 3,484,978 | +1.58(+3.00%) |
Dec 15, 2022 | 51.44 | 53.37 | 51.26 | 52.62 | 1,489,256 | +1.22(+2.37%) |
Dec 14, 2022 | 51.54 | 52.23 | 50.97 | 51.40 | 710,731 | -0.30(-0.58%) |
Dec 13, 2022 | 52.85 | 53.59 | 51.10 | 51.70 | 1,077,399 | -1.07(-2.02%) |
Dec 12, 2022 | 52.78 | 53.02 | 50.52 | 52.76 | 831,885 | +0.26(+0.49%) |
Dec 09, 2022 | 53.43 | 53.64 | 52.45 | 52.51 | 400,632 | -0.84(-1.57%) |
Dec 08, 2022 | 53.55 | 53.55 | 52.50 | 53.34 | 592,246 | -0.25(-0.47%) |
Dec 07, 2022 | 53.60 | 54.18 | 53.29 | 53.59 | 644,272 | +0.26(+0.49%) |
Dec 06, 2022 | 53.11 | 54.05 | 53.03 | 53.33 | 609,514 | +0.11(+0.20%) |
Dec 05, 2022 | 53.72 | 54.18 | 52.55 | 53.22 | 734,832 | -0.31(-0.57%) |
Dec 02, 2022 | 52.21 | 53.67 | 52.18 | 53.53 | 610,565 | +1.05(+2.00%) |