Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.14 | 53.29 | 52.88 | 52.88 | 2,065 | -0.04(-0.08%) |
Feb 27, 2023 | 53.13 | 53.45 | 52.83 | 52.93 | 6,830 | +0.24(+0.46%) |
Feb 24, 2023 | 52.73 | 52.77 | 52.43 | 52.68 | 3,533 | -0.67(-1.25%) |
Feb 23, 2023 | 53.39 | 53.41 | 52.97 | 53.35 | 4,920 | +0.44(+0.83%) |
Feb 22, 2023 | 53.29 | 53.29 | 52.91 | 52.91 | 6,072 | -0.35(-0.65%) |
Feb 21, 2023 | 53.79 | 53.79 | 53.16 | 53.26 | 6,073 | -0.98(-1.81%) |
Feb 17, 2023 | 54.25 | 54.33 | 53.88 | 54.24 | 9,240 | -0.15(-0.28%) |
Feb 16, 2023 | 54.24 | 54.74 | 54.24 | 54.39 | 4,431 | -0.24(-0.45%) |
Feb 15, 2023 | 54.41 | 54.65 | 54.39 | 54.63 | 57,123 | -0.31(-0.57%) |
Feb 14, 2023 | 54.94 | 55.04 | 54.68 | 54.94 | 12,241 | -0.23(-0.41%) |
Feb 13, 2023 | 54.74 | 55.19 | 54.74 | 55.17 | 5,106 | +0.36(+0.66%) |
Feb 10, 2023 | 54.52 | 54.81 | 54.42 | 54.81 | 6,431 | +0.21(+0.39%) |
Feb 09, 2023 | 55.49 | 55.49 | 54.59 | 54.59 | 11,599 | -0.52(-0.95%) |
Feb 08, 2023 | 55.25 | 55.25 | 55.05 | 55.11 | 9,603 | -0.17(-0.32%) |
Feb 07, 2023 | 55.11 | 55.44 | 54.68 | 55.29 | 9,540 | -0.17(-0.31%) |
Feb 06, 2023 | 55.36 | 55.47 | 55.30 | 55.46 | 5,304 | -0.57(-1.01%) |
Feb 03, 2023 | 55.88 | 56.14 | 55.55 | 56.03 | 14,197 | -0.89(-1.56%) |
Feb 02, 2023 | 56.83 | 57.28 | 56.66 | 56.92 | 7,297 | +0.94(+1.68%) |
Feb 01, 2023 | 55.45 | 56.25 | 55.15 | 55.98 | 18,170 | +0.48(+0.86%) |
Jan 31, 2023 | 54.86 | 55.50 | 54.86 | 55.50 | 6,426 | +0.56(+1.01%) |
Jan 30, 2023 | 55.23 | 55.40 | 54.93 | 54.95 | 14,379 | -0.58(-1.05%) |
Jan 27, 2023 | 55.33 | 55.71 | 55.33 | 55.53 | 7,430 | +0.45(+0.83%) |
Jan 26, 2023 | 55.00 | 55.07 | 54.75 | 55.07 | 9,886 | +0.46(+0.85%) |
Jan 25, 2023 | 54.32 | 54.68 | 54.14 | 54.61 | 21,348 | +0.11(+0.20%) |
Jan 24, 2023 | 53.96 | 54.59 | 53.96 | 54.51 | 22,913 | +0.18(+0.33%) |
Jan 23, 2023 | 53.91 | 54.42 | 53.90 | 54.33 | 12,105 | +0.40(+0.73%) |
Jan 20, 2023 | 53.38 | 53.93 | 53.01 | 53.93 | 65,010 | +0.54(+1.01%) |
Jan 19, 2023 | 53.34 | 53.75 | 53.31 | 53.39 | 8,744 | -0.22(-0.41%) |
Jan 18, 2023 | 54.41 | 54.43 | 53.61 | 53.61 | 11,325 | -0.50(-0.92%) |
Jan 17, 2023 | 54.00 | 54.40 | 54.00 | 54.11 | 9,635 | +0.25(+0.47%) |
Jan 13, 2023 | 53.86 | 53.92 | 53.62 | 53.85 | 7,184 | -0.24(-0.45%) |
Jan 12, 2023 | 53.62 | 54.17 | 53.38 | 54.10 | 39,760 | +0.70(+1.31%) |
Jan 11, 2023 | 52.20 | 53.41 | 52.20 | 53.40 | 14,468 | +1.45(+2.80%) |
Jan 10, 2023 | 51.60 | 51.95 | 51.60 | 51.95 | 8,852 | -0.10(-0.19%) |
Jan 09, 2023 | 52.33 | 52.59 | 52.05 | 52.05 | 11,825 | +0.01(+0.03%) |
Jan 06, 2023 | 51.27 | 52.19 | 50.95 | 52.03 | 95,292 | +1.00(+1.96%) |
Jan 05, 2023 | 51.70 | 51.70 | 50.90 | 51.04 | 12,510 | -1.02(-1.96%) |
Jan 04, 2023 | 51.58 | 52.30 | 51.58 | 52.05 | 11,077 | +0.76(+1.49%) |
Jan 03, 2023 | 51.28 | 51.61 | 50.92 | 51.29 | 14,249 | +0.27(+0.52%) |
Dec 30, 2022 | 51.18 | 51.21 | 50.78 | 51.03 | 30,029 | -0.27(-0.53%) |
Dec 29, 2022 | 50.74 | 51.43 | 50.70 | 51.30 | 118,513 | +0.96(+1.91%) |
Dec 28, 2022 | 51.26 | 51.33 | 50.28 | 50.34 | 94,810 | -0.91(-1.78%) |
Dec 27, 2022 | 51.07 | 51.28 | 50.91 | 51.25 | 47,811 | +0.08(+0.15%) |
Dec 23, 2022 | 50.63 | 51.17 | 50.53 | 51.17 | 76,707 | +0.35(+0.69%) |
Dec 22, 2022 | 50.68 | 50.82 | 50.08 | 50.82 | 74,390 | -0.18(-0.36%) |
Dec 21, 2022 | 50.87 | 51.40 | 50.83 | 51.01 | 37,850 | +0.63(+1.25%) |
Dec 20, 2022 | 50.62 | 50.75 | 50.23 | 50.38 | 66,710 | -0.52(-1.02%) |
Dec 19, 2022 | 51.36 | 51.36 | 50.69 | 50.89 | 103,927 | -0.48(-0.93%) |
Dec 16, 2022 | 51.55 | 51.67 | 51.01 | 51.37 | 41,184 | -1.06(-2.02%) |
Dec 15, 2022 | 52.90 | 52.90 | 52.26 | 52.43 | 18,081 | -0.78(-1.47%) |
Dec 14, 2022 | 53.72 | 54.04 | 52.72 | 53.22 | 19,647 | -0.16(-0.31%) |
Dec 13, 2022 | 54.05 | 54.20 | 53.14 | 53.38 | 28,209 | +0.78(+1.48%) |
Dec 12, 2022 | 52.50 | 52.60 | 51.99 | 52.60 | 72,328 | +0.12(+0.23%) |
Dec 09, 2022 | 52.45 | 52.80 | 52.45 | 52.48 | 43,005 | +0.09(+0.17%) |
Dec 08, 2022 | 52.10 | 52.66 | 52.10 | 52.39 | 13,286 | +0.35(+0.68%) |
Dec 07, 2022 | 52.10 | 52.37 | 51.86 | 52.04 | 34,212 | +0.24(+0.47%) |
Dec 06, 2022 | 52.30 | 52.30 | 51.64 | 51.80 | 10,976 | -0.35(-0.67%) |
Dec 05, 2022 | 52.75 | 52.75 | 51.99 | 52.14 | 49,721 | -0.92(-1.73%) |
Dec 02, 2022 | 52.85 | 53.24 | 52.85 | 53.06 | 14,923 | -0.01(-0.02%) |