Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.53 | 52.07 | 51.45 | 51.67 | 473,006 | +0.13(+0.25%) |
Feb 27, 2023 | 51.85 | 52.21 | 51.46 | 51.55 | 664,725 | -0.08(-0.15%) |
Feb 24, 2023 | 51.73 | 51.89 | 51.37 | 51.62 | 555,634 | -0.71(-1.35%) |
Feb 23, 2023 | 52.33 | 52.50 | 51.80 | 52.33 | 507,318 | +0.19(+0.36%) |
Feb 22, 2023 | 52.30 | 52.57 | 51.88 | 52.14 | 847,719 | -0.12(-0.23%) |
Feb 21, 2023 | 52.67 | 52.83 | 52.10 | 52.26 | 814,866 | -0.99(-1.87%) |
Feb 17, 2023 | 52.97 | 53.36 | 52.82 | 53.26 | 659,319 | +0.15(+0.28%) |
Feb 16, 2023 | 53.03 | 53.70 | 52.90 | 53.11 | 606,599 | -0.64(-1.18%) |
Feb 15, 2023 | 53.27 | 53.78 | 53.18 | 53.74 | 534,089 | +0.26(+0.48%) |
Feb 14, 2023 | 53.81 | 54.09 | 53.11 | 53.48 | 559,868 | -0.42(-0.77%) |
Feb 13, 2023 | 53.61 | 53.99 | 53.57 | 53.90 | 369,462 | +0.37(+0.69%) |
Feb 10, 2023 | 53.27 | 53.73 | 53.13 | 53.53 | 745,609 | +0.24(+0.45%) |
Feb 09, 2023 | 54.56 | 54.60 | 53.12 | 53.29 | 912,859 | -1.25(-2.30%) |
Feb 08, 2023 | 54.91 | 55.21 | 54.45 | 54.55 | 452,281 | -0.60(-1.08%) |
Feb 07, 2023 | 54.12 | 55.34 | 53.95 | 55.14 | 583,647 | +0.75(+1.37%) |
Feb 06, 2023 | 54.95 | 55.04 | 54.28 | 54.40 | 649,252 | -0.89(-1.62%) |
Feb 03, 2023 | 55.38 | 55.75 | 55.00 | 55.29 | 549,362 | -0.43(-0.77%) |
Feb 02, 2023 | 55.05 | 55.82 | 54.91 | 55.72 | 1,028,778 | +0.79(+1.43%) |
Feb 01, 2023 | 54.15 | 55.24 | 53.87 | 54.93 | 1,051,740 | +1.26(+2.35%) |
Jan 31, 2023 | 53.10 | 53.67 | 52.97 | 53.67 | 640,066 | +0.59(+1.10%) |
Jan 30, 2023 | 53.39 | 53.70 | 53.03 | 53.09 | 511,720 | -0.65(-1.20%) |
Jan 27, 2023 | 53.68 | 54.01 | 53.38 | 53.73 | 594,850 | -0.08(-0.15%) |
Jan 26, 2023 | 53.68 | 53.91 | 53.29 | 53.81 | 521,176 | +0.32(+0.59%) |
Jan 25, 2023 | 53.09 | 53.52 | 52.78 | 53.49 | 806,923 | -0.32(-0.59%) |
Jan 24, 2023 | 54.27 | 54.38 | 53.72 | 53.81 | 1,004,818 | -0.97(-1.78%) |
Jan 23, 2023 | 54.19 | 55.09 | 54.19 | 54.79 | 1,259,245 | +0.58(+1.06%) |
Jan 20, 2023 | 53.71 | 54.29 | 53.44 | 54.21 | 2,823,245 | +0.74(+1.38%) |
Jan 19, 2023 | 53.03 | 53.72 | 52.99 | 53.47 | 521,025 | +0.06(+0.11%) |
Jan 18, 2023 | 54.29 | 54.52 | 53.34 | 53.41 | 712,809 | -0.73(-1.34%) |
Jan 17, 2023 | 54.00 | 54.30 | 53.84 | 54.14 | 688,138 | -0.01(-0.02%) |
Jan 13, 2023 | 53.28 | 54.19 | 53.28 | 54.15 | 436,588 | +0.52(+0.96%) |
Jan 12, 2023 | 53.71 | 53.88 | 53.12 | 53.63 | 582,981 | -0.16(-0.30%) |
Jan 11, 2023 | 53.82 | 54.06 | 53.28 | 53.79 | 890,383 | +0.06(+0.11%) |
Jan 10, 2023 | 52.66 | 53.78 | 52.66 | 53.73 | 785,226 | +1.10(+2.10%) |
Jan 09, 2023 | 53.25 | 53.44 | 52.57 | 52.63 | 712,319 | -0.43(-0.81%) |
Jan 06, 2023 | 53.29 | 53.30 | 51.92 | 53.06 | 649,042 | +0.08(+0.15%) |
Jan 05, 2023 | 53.15 | 53.36 | 52.64 | 52.98 | 879,340 | -0.33(-0.62%) |
Jan 04, 2023 | 52.67 | 53.46 | 52.63 | 53.30 | 850,260 | +1.00(+1.92%) |
Jan 03, 2023 | 52.58 | 53.05 | 51.84 | 52.30 | 667,293 | +0.05(+0.10%) |
Dec 30, 2022 | 52.09 | 52.32 | 51.65 | 52.25 | 560,594 | -0.26(-0.49%) |
Dec 29, 2022 | 51.78 | 52.84 | 51.63 | 52.51 | 415,891 | +1.11(+2.17%) |
Dec 28, 2022 | 51.90 | 52.40 | 51.39 | 51.40 | 2,015,863 | -0.42(-0.81%) |
Dec 27, 2022 | 51.70 | 52.06 | 51.26 | 51.81 | 1,893,133 | +0.03(+0.06%) |
Dec 23, 2022 | 51.68 | 51.95 | 51.41 | 51.78 | 364,079 | -0.11(-0.21%) |
Dec 22, 2022 | 51.64 | 51.90 | 50.98 | 51.89 | 543,021 | -0.10(-0.19%) |
Dec 21, 2022 | 51.48 | 52.23 | 51.47 | 51.99 | 488,596 | +0.78(+1.51%) |
Dec 20, 2022 | 51.04 | 51.38 | 50.67 | 51.22 | 422,267 | +0.13(+0.25%) |
Dec 19, 2022 | 51.29 | 51.43 | 50.85 | 51.09 | 520,104 | -0.30(-0.58%) |
Dec 16, 2022 | 51.86 | 51.92 | 51.10 | 51.39 | 1,085,478 | -0.89(-1.71%) |
Dec 15, 2022 | 52.92 | 53.08 | 52.19 | 52.28 | 551,621 | -1.34(-2.50%) |
Dec 14, 2022 | 53.76 | 54.39 | 53.24 | 53.62 | 689,212 | -0.33(-0.61%) |
Dec 13, 2022 | 54.27 | 54.73 | 53.66 | 53.95 | 791,841 | +0.80(+1.50%) |
Dec 12, 2022 | 52.58 | 53.18 | 52.58 | 53.15 | 598,663 | +0.65(+1.23%) |
Dec 09, 2022 | 52.62 | 53.05 | 52.48 | 52.51 | 512,494 | -0.35(-0.66%) |
Dec 08, 2022 | 52.23 | 53.04 | 52.00 | 52.86 | 719,280 | +0.86(+1.66%) |
Dec 07, 2022 | 51.45 | 52.11 | 51.42 | 51.99 | 580,269 | +0.53(+1.02%) |
Dec 06, 2022 | 51.94 | 52.05 | 51.18 | 51.47 | 517,110 | -0.68(-1.31%) |
Dec 05, 2022 | 52.78 | 52.78 | 52.06 | 52.15 | 472,604 | -1.08(-2.03%) |
Dec 02, 2022 | 52.53 | 53.32 | 52.36 | 53.23 | 504,097 | -0.01(-0.02%) |