Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.82 | 52.29 | 51.35 | 51.37 | 1,906,425 | -0.54(-1.04%) |
Feb 27, 2023 | 52.29 | 52.37 | 51.63 | 51.91 | 1,490,793 | -0.03(-0.06%) |
Feb 24, 2023 | 51.35 | 52.05 | 51.15 | 51.94 | 1,381,550 | +0.27(+0.52%) |
Feb 23, 2023 | 51.50 | 51.82 | 51.07 | 51.67 | 1,892,541 | +0.51(+1.00%) |
Feb 22, 2023 | 51.28 | 51.74 | 50.64 | 51.16 | 2,562,553 | -0.66(-1.27%) |
Feb 21, 2023 | 54.36 | 54.36 | 51.37 | 51.82 | 3,527,674 | +1.57(+3.13%) |
Feb 17, 2023 | 49.60 | 50.34 | 49.50 | 50.24 | 1,987,141 | +0.60(+1.21%) |
Feb 16, 2023 | 49.63 | 50.03 | 49.56 | 49.64 | 1,065,275 | -0.88(-1.74%) |
Feb 15, 2023 | 49.88 | 50.54 | 49.56 | 50.52 | 953,591 | +0.64(+1.28%) |
Feb 14, 2023 | 50.11 | 50.33 | 49.68 | 49.88 | 1,250,428 | -0.31(-0.62%) |
Feb 13, 2023 | 49.75 | 50.23 | 49.45 | 50.19 | 1,275,633 | +0.51(+1.03%) |
Feb 10, 2023 | 49.47 | 49.70 | 49.23 | 49.68 | 933,095 | +0.21(+0.43%) |
Feb 09, 2023 | 49.84 | 49.96 | 49.30 | 49.47 | 1,125,701 | -0.18(-0.37%) |
Feb 08, 2023 | 50.24 | 50.72 | 49.45 | 49.65 | 2,049,205 | -0.86(-1.70%) |
Feb 07, 2023 | 51.21 | 51.21 | 50.30 | 50.51 | 2,061,565 | -1.24(-2.39%) |
Feb 06, 2023 | 51.47 | 51.87 | 51.20 | 51.75 | 2,008,517 | -0.04(-0.07%) |
Feb 03, 2023 | 52.33 | 52.44 | 51.11 | 51.79 | 1,916,082 | -0.54(-1.03%) |
Feb 02, 2023 | 51.21 | 52.38 | 50.94 | 52.33 | 2,069,879 | +0.84(+1.63%) |
Feb 01, 2023 | 50.61 | 51.64 | 50.58 | 51.49 | 2,087,887 | +0.71(+1.39%) |
Jan 31, 2023 | 49.78 | 50.79 | 49.14 | 50.78 | 1,436,403 | +1.30(+2.64%) |
Jan 30, 2023 | 49.49 | 50.27 | 49.31 | 49.48 | 1,229,282 | -0.07(-0.14%) |
Jan 27, 2023 | 50.52 | 50.68 | 49.20 | 49.55 | 2,290,136 | -1.42(-2.79%) |
Jan 26, 2023 | 51.00 | 51.75 | 50.71 | 50.97 | 2,692,351 | -0.14(-0.28%) |
Jan 25, 2023 | 49.78 | 51.41 | 49.50 | 51.11 | 1,965,428 | +1.40(+2.82%) |
Jan 24, 2023 | 48.55 | 50.23 | 48.55 | 49.71 | 1,369,559 | +1.33(+2.76%) |
Jan 23, 2023 | 48.44 | 48.62 | 47.96 | 48.38 | 1,107,735 | +0.11(+0.22%) |
Jan 20, 2023 | 48.00 | 48.28 | 47.57 | 48.27 | 938,442 | +0.38(+0.79%) |
Jan 19, 2023 | 47.23 | 48.02 | 46.83 | 47.89 | 1,404,229 | +0.54(+1.14%) |
Jan 18, 2023 | 48.60 | 48.89 | 47.29 | 47.35 | 1,535,097 | -1.30(-2.68%) |
Jan 17, 2023 | 49.08 | 49.37 | 48.63 | 48.66 | 1,751,494 | -0.37(-0.75%) |
Jan 13, 2023 | 48.40 | 49.16 | 48.25 | 49.02 | 1,165,934 | +0.42(+0.85%) |
Jan 12, 2023 | 49.12 | 49.22 | 48.45 | 48.61 | 1,183,484 | -0.57(-1.16%) |
Jan 11, 2023 | 49.20 | 49.54 | 48.98 | 49.18 | 1,699,489 | +0.06(+0.12%) |
Jan 10, 2023 | 48.61 | 49.25 | 48.52 | 49.12 | 1,268,095 | +0.63(+1.29%) |
Jan 09, 2023 | 49.00 | 49.43 | 48.44 | 48.49 | 1,518,664 | -0.65(-1.32%) |
Jan 06, 2023 | 49.12 | 49.44 | 48.72 | 49.14 | 2,220,955 | +1.26(+2.62%) |
Jan 05, 2023 | 48.73 | 49.02 | 47.53 | 47.88 | 1,915,318 | -1.72(-3.47%) |
Jan 04, 2023 | 48.08 | 49.82 | 47.96 | 49.60 | 1,731,319 | +1.85(+3.88%) |
Jan 03, 2023 | 48.82 | 48.94 | 47.00 | 47.75 | 2,868,485 | -2.01(-4.04%) |
Dec 30, 2022 | 49.63 | 49.86 | 49.36 | 49.76 | 1,028,397 | -0.08(-0.16%) |
Dec 29, 2022 | 49.61 | 49.91 | 49.60 | 49.84 | 771,378 | +0.21(+0.43%) |
Dec 28, 2022 | 50.46 | 50.69 | 49.56 | 49.62 | 953,831 | -0.92(-1.82%) |
Dec 27, 2022 | 50.22 | 50.74 | 50.20 | 50.54 | 662,660 | +0.39(+0.77%) |
Dec 23, 2022 | 49.71 | 50.15 | 49.52 | 50.15 | 555,194 | +0.47(+0.95%) |
Dec 22, 2022 | 49.58 | 49.81 | 49.03 | 49.68 | 790,185 | -0.01(-0.02%) |
Dec 21, 2022 | 49.27 | 49.81 | 49.14 | 49.69 | 819,708 | +0.66(+1.34%) |
Dec 20, 2022 | 50.00 | 50.02 | 48.99 | 49.03 | 1,062,619 | -0.89(-1.78%) |
Dec 19, 2022 | 49.48 | 50.34 | 49.35 | 49.92 | 1,213,120 | +0.49(+1.00%) |
Dec 16, 2022 | 49.44 | 49.72 | 48.90 | 49.43 | 2,323,448 | -0.54(-1.08%) |
Dec 15, 2022 | 50.56 | 50.78 | 49.73 | 49.97 | 1,219,366 | -1.11(-2.17%) |
Dec 14, 2022 | 50.68 | 51.52 | 50.49 | 51.08 | 1,333,947 | +0.27(+0.53%) |
Dec 13, 2022 | 51.83 | 51.92 | 50.67 | 50.81 | 1,654,310 | -0.34(-0.66%) |
Dec 12, 2022 | 50.62 | 51.16 | 50.28 | 51.15 | 990,251 | +0.48(+0.95%) |
Dec 09, 2022 | 50.75 | 51.03 | 50.18 | 50.67 | 1,198,664 | -0.19(-0.38%) |
Dec 08, 2022 | 51.28 | 51.35 | 50.59 | 50.86 | 1,103,666 | -0.38(-0.74%) |
Dec 07, 2022 | 51.54 | 51.85 | 50.99 | 51.24 | 1,254,635 | -0.20(-0.39%) |
Dec 06, 2022 | 51.91 | 52.39 | 50.68 | 51.44 | 1,723,202 | -1.20(-2.28%) |
Dec 05, 2022 | 53.21 | 53.34 | 52.58 | 52.64 | 1,102,688 | -1.03(-1.93%) |
Dec 02, 2022 | 52.89 | 53.80 | 52.86 | 53.67 | 1,151,214 | +0.58(+1.09%) |