Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.11 | 53.19 | 52.11 | 52.23 | 2,281,259 | -0.54(-1.02%) |
Feb 27, 2023 | 52.68 | 53.14 | 52.35 | 52.77 | 1,624,782 | +0.45(+0.87%) |
Feb 24, 2023 | 50.92 | 52.33 | 50.56 | 52.31 | 1,614,490 | +0.76(+1.47%) |
Feb 23, 2023 | 51.79 | 52.01 | 50.85 | 51.55 | 1,659,210 | +0.78(+1.53%) |
Feb 22, 2023 | 51.06 | 51.55 | 50.15 | 50.78 | 2,350,803 | -0.23(-0.45%) |
Feb 21, 2023 | 51.31 | 51.66 | 50.85 | 51.01 | 1,666,781 | -0.47(-0.92%) |
Feb 17, 2023 | 53.01 | 53.25 | 51.40 | 51.48 | 3,144,700 | -2.56(-4.74%) |
Feb 16, 2023 | 54.87 | 55.13 | 53.97 | 54.04 | 1,860,145 | -0.89(-1.62%) |
Feb 15, 2023 | 54.76 | 55.17 | 54.03 | 54.93 | 1,666,356 | -0.73(-1.31%) |
Feb 14, 2023 | 56.01 | 56.92 | 55.49 | 55.66 | 1,685,003 | -0.79(-1.41%) |
Feb 13, 2023 | 55.77 | 56.68 | 55.39 | 56.45 | 1,407,788 | +0.43(+0.78%) |
Feb 10, 2023 | 55.38 | 56.31 | 55.18 | 56.02 | 1,750,176 | +1.56(+2.87%) |
Feb 09, 2023 | 54.96 | 55.35 | 54.24 | 54.46 | 1,269,311 | -0.37(-0.67%) |
Feb 08, 2023 | 54.80 | 55.38 | 54.21 | 54.83 | 1,996,553 | +0.12(+0.22%) |
Feb 07, 2023 | 53.62 | 54.90 | 53.02 | 54.71 | 1,884,121 | +1.32(+2.48%) |
Feb 06, 2023 | 53.32 | 53.67 | 52.31 | 53.38 | 1,282,427 | -0.13(-0.24%) |
Feb 03, 2023 | 53.44 | 54.82 | 53.32 | 53.51 | 1,790,095 | +0.04(+0.07%) |
Feb 02, 2023 | 54.87 | 54.96 | 53.09 | 53.48 | 2,396,401 | -1.24(-2.26%) |
Feb 01, 2023 | 56.24 | 56.58 | 54.11 | 54.72 | 3,143,705 | -2.07(-3.65%) |
Jan 31, 2023 | 55.74 | 56.85 | 55.21 | 56.79 | 1,655,004 | +0.93(+1.67%) |
Jan 30, 2023 | 56.10 | 56.92 | 55.78 | 55.85 | 2,525,660 | -1.57(-2.74%) |
Jan 27, 2023 | 56.19 | 57.58 | 56.13 | 57.42 | 2,930,812 | +1.18(+2.10%) |
Jan 26, 2023 | 55.84 | 56.30 | 54.91 | 56.24 | 1,807,066 | +1.16(+2.10%) |
Jan 25, 2023 | 55.57 | 55.70 | 54.42 | 55.09 | 1,554,445 | -0.88(-1.57%) |
Jan 24, 2023 | 56.06 | 56.47 | 55.54 | 55.96 | 1,466,724 | -0.49(-0.87%) |
Jan 23, 2023 | 56.05 | 56.51 | 55.92 | 56.45 | 1,689,059 | +0.67(+1.21%) |
Jan 20, 2023 | 54.92 | 55.96 | 54.58 | 55.78 | 1,966,880 | +0.82(+1.50%) |
Jan 19, 2023 | 53.74 | 55.32 | 53.57 | 54.96 | 2,378,749 | +1.11(+2.06%) |
Jan 18, 2023 | 54.61 | 55.59 | 53.75 | 53.85 | 3,461,243 | -0.17(-0.31%) |
Jan 17, 2023 | 53.24 | 54.10 | 53.21 | 54.01 | 3,323,277 | +1.03(+1.94%) |
Jan 13, 2023 | 52.47 | 53.22 | 52.08 | 52.99 | 1,624,860 | +0.36(+0.69%) |
Jan 12, 2023 | 52.04 | 53.01 | 51.59 | 52.63 | 1,964,529 | +1.18(+2.30%) |
Jan 11, 2023 | 51.76 | 52.34 | 50.91 | 51.44 | 1,951,377 | +0.25(+0.49%) |
Jan 10, 2023 | 51.17 | 51.30 | 50.06 | 51.19 | 1,599,192 | +0.19(+0.38%) |
Jan 09, 2023 | 51.33 | 51.94 | 50.89 | 51.00 | 2,639,988 | +0.60(+1.19%) |
Jan 06, 2023 | 48.87 | 50.54 | 48.65 | 50.40 | 2,267,153 | +2.34(+4.87%) |
Jan 05, 2023 | 48.03 | 49.07 | 47.85 | 48.06 | 3,244,313 | -0.26(-0.54%) |
Jan 04, 2023 | 47.81 | 49.12 | 47.73 | 48.32 | 3,373,637 | +0.11(+0.23%) |
Jan 03, 2023 | 50.77 | 50.83 | 48.09 | 48.21 | 3,469,976 | -3.11(-6.07%) |
Dec 30, 2022 | 51.18 | 51.75 | 51.01 | 51.32 | 1,455,730 | -0.22(-0.43%) |
Dec 29, 2022 | 50.08 | 51.65 | 50.08 | 51.55 | 2,069,392 | +1.26(+2.50%) |
Dec 28, 2022 | 51.68 | 51.91 | 50.09 | 50.29 | 1,636,830 | -2.03(-3.89%) |
Dec 27, 2022 | 52.04 | 52.70 | 51.55 | 52.32 | 1,737,756 | +0.72(+1.40%) |
Dec 23, 2022 | 49.84 | 51.60 | 49.84 | 51.60 | 1,577,661 | +2.30(+4.67%) |
Dec 22, 2022 | 50.83 | 50.86 | 48.77 | 49.30 | 1,799,243 | -1.55(-3.05%) |
Dec 21, 2022 | 50.70 | 50.90 | 50.02 | 50.85 | 1,507,488 | +1.06(+2.13%) |
Dec 20, 2022 | 49.23 | 49.96 | 48.95 | 49.79 | 1,486,359 | +0.65(+1.32%) |
Dec 19, 2022 | 49.07 | 49.29 | 48.35 | 49.14 | 2,790,655 | +0.67(+1.39%) |
Dec 16, 2022 | 49.27 | 49.60 | 48.26 | 48.47 | 22,009,216 | -1.82(-3.62%) |
Dec 15, 2022 | 50.65 | 50.82 | 49.21 | 50.29 | 6,790,158 | -0.67(-1.31%) |
Dec 14, 2022 | 51.81 | 51.94 | 50.56 | 50.95 | 5,290,659 | -0.41(-0.80%) |
Dec 13, 2022 | 51.33 | 52.20 | 51.19 | 51.36 | 2,107,704 | +1.20(+2.40%) |
Dec 12, 2022 | 50.12 | 50.87 | 49.64 | 50.16 | 1,973,220 | +0.48(+0.97%) |
Dec 09, 2022 | 50.08 | 50.46 | 49.67 | 49.68 | 2,064,704 | -0.26(-0.53%) |
Dec 08, 2022 | 50.94 | 51.63 | 49.68 | 49.94 | 1,950,956 | -0.09(-0.18%) |
Dec 07, 2022 | 50.47 | 51.09 | 49.71 | 50.03 | 1,910,514 | -0.41(-0.81%) |
Dec 06, 2022 | 51.65 | 52.51 | 50.37 | 50.44 | 2,387,329 | -1.56(-2.99%) |
Dec 05, 2022 | 55.20 | 55.77 | 51.76 | 52.00 | 2,835,587 | -2.58(-4.72%) |
Dec 02, 2022 | 53.97 | 55.29 | 53.97 | 54.58 | 1,766,031 | +0.17(+0.32%) |