Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.83 | 52.30 | 51.37 | 51.38 | 1,905,908 | -0.54(-1.04%) |
Feb 27, 2023 | 52.30 | 52.38 | 51.65 | 51.93 | 1,490,389 | -0.03(-0.06%) |
Feb 24, 2023 | 51.37 | 52.06 | 51.16 | 51.95 | 1,381,176 | +0.27(+0.52%) |
Feb 23, 2023 | 51.51 | 51.83 | 51.09 | 51.68 | 1,892,028 | +0.51(+1.00%) |
Feb 22, 2023 | 51.30 | 51.75 | 50.65 | 51.17 | 2,561,858 | -0.66(-1.27%) |
Feb 21, 2023 | 54.37 | 54.37 | 51.38 | 51.83 | 3,526,718 | +1.57(+3.13%) |
Feb 17, 2023 | 49.62 | 50.35 | 49.51 | 50.25 | 1,986,602 | +0.60(+1.21%) |
Feb 16, 2023 | 49.65 | 50.04 | 49.57 | 49.66 | 1,064,986 | -0.88(-1.74%) |
Feb 15, 2023 | 49.90 | 50.55 | 49.57 | 50.53 | 953,332 | +0.64(+1.28%) |
Feb 14, 2023 | 50.12 | 50.34 | 49.69 | 49.90 | 1,250,089 | -0.31(-0.62%) |
Feb 13, 2023 | 49.76 | 50.24 | 49.46 | 50.21 | 1,275,287 | +0.51(+1.03%) |
Feb 10, 2023 | 49.48 | 49.72 | 49.24 | 49.69 | 932,842 | +0.21(+0.43%) |
Feb 09, 2023 | 49.86 | 49.97 | 49.32 | 49.48 | 1,125,395 | -0.18(-0.37%) |
Feb 08, 2023 | 50.25 | 50.73 | 49.46 | 49.67 | 2,048,649 | -0.86(-1.70%) |
Feb 07, 2023 | 51.22 | 51.22 | 50.31 | 50.53 | 2,061,006 | -1.24(-2.39%) |
Feb 06, 2023 | 51.48 | 51.89 | 51.22 | 51.76 | 2,007,972 | -0.04(-0.07%) |
Feb 03, 2023 | 52.34 | 52.46 | 51.12 | 51.80 | 1,915,562 | -0.54(-1.03%) |
Feb 02, 2023 | 51.22 | 52.39 | 50.95 | 52.34 | 2,069,318 | +0.84(+1.63%) |
Feb 01, 2023 | 50.62 | 51.66 | 50.59 | 51.50 | 2,087,321 | +0.71(+1.39%) |
Jan 31, 2023 | 49.79 | 50.81 | 49.15 | 50.80 | 1,436,014 | +1.30(+2.64%) |
Jan 30, 2023 | 49.50 | 50.28 | 49.33 | 49.49 | 1,228,949 | -0.07(-0.14%) |
Jan 27, 2023 | 50.53 | 50.69 | 49.22 | 49.56 | 2,289,515 | -1.42(-2.79%) |
Jan 26, 2023 | 51.02 | 51.76 | 50.73 | 50.98 | 2,691,621 | -0.14(-0.28%) |
Jan 25, 2023 | 49.79 | 51.42 | 49.51 | 51.12 | 1,964,895 | +1.40(+2.82%) |
Jan 24, 2023 | 48.56 | 50.24 | 48.56 | 49.72 | 1,369,188 | +1.33(+2.76%) |
Jan 23, 2023 | 48.45 | 48.63 | 47.97 | 48.39 | 1,107,435 | +0.11(+0.22%) |
Jan 20, 2023 | 48.01 | 48.29 | 47.58 | 48.28 | 938,187 | +0.38(+0.79%) |
Jan 19, 2023 | 47.24 | 48.03 | 46.84 | 47.91 | 1,403,848 | +0.54(+1.14%) |
Jan 18, 2023 | 48.61 | 48.90 | 47.30 | 47.37 | 1,534,681 | -1.30(-2.68%) |
Jan 17, 2023 | 49.10 | 49.39 | 48.65 | 48.67 | 1,751,019 | -0.37(-0.75%) |
Jan 13, 2023 | 48.41 | 49.17 | 48.26 | 49.04 | 1,165,617 | +0.42(+0.85%) |
Jan 12, 2023 | 49.13 | 49.23 | 48.46 | 48.62 | 1,183,163 | -0.57(-1.16%) |
Jan 11, 2023 | 49.21 | 49.55 | 48.99 | 49.19 | 1,699,029 | +0.06(+0.12%) |
Jan 10, 2023 | 48.62 | 49.26 | 48.53 | 49.13 | 1,267,752 | +0.63(+1.29%) |
Jan 09, 2023 | 49.01 | 49.44 | 48.46 | 48.51 | 1,518,253 | -0.65(-1.32%) |
Jan 06, 2023 | 49.13 | 49.46 | 48.74 | 49.15 | 2,220,352 | +1.26(+2.62%) |
Jan 05, 2023 | 48.75 | 49.04 | 47.54 | 47.90 | 1,914,799 | -1.72(-3.47%) |
Jan 04, 2023 | 48.09 | 49.83 | 47.97 | 49.62 | 1,730,849 | +1.85(+3.88%) |
Jan 03, 2023 | 48.83 | 48.95 | 47.01 | 47.76 | 2,867,707 | -2.01(-4.04%) |
Dec 30, 2022 | 49.65 | 49.87 | 49.38 | 49.77 | 1,028,118 | -0.08(-0.16%) |
Dec 29, 2022 | 49.63 | 49.93 | 49.61 | 49.85 | 771,169 | +0.21(+0.43%) |
Dec 28, 2022 | 50.48 | 50.70 | 49.58 | 49.64 | 953,572 | -0.92(-1.82%) |
Dec 27, 2022 | 50.24 | 50.76 | 50.22 | 50.55 | 662,481 | +0.39(+0.77%) |
Dec 23, 2022 | 49.72 | 50.17 | 49.53 | 50.17 | 555,044 | +0.47(+0.95%) |
Dec 22, 2022 | 49.60 | 49.82 | 49.04 | 49.69 | 789,970 | -0.01(-0.02%) |
Dec 21, 2022 | 49.28 | 49.82 | 49.16 | 49.70 | 819,486 | +0.66(+1.34%) |
Dec 20, 2022 | 50.01 | 50.04 | 49.00 | 49.05 | 1,062,331 | -0.89(-1.78%) |
Dec 19, 2022 | 49.49 | 50.36 | 49.36 | 49.94 | 1,212,791 | +0.49(+1.00%) |
Dec 16, 2022 | 49.45 | 49.73 | 48.91 | 49.44 | 2,322,818 | -0.54(-1.08%) |
Dec 15, 2022 | 50.57 | 50.80 | 49.74 | 49.98 | 1,219,035 | -1.11(-2.17%) |
Dec 14, 2022 | 50.69 | 51.53 | 50.51 | 51.10 | 1,333,586 | +0.27(+0.53%) |
Dec 13, 2022 | 51.85 | 51.94 | 50.68 | 50.82 | 1,653,862 | -0.34(-0.66%) |
Dec 12, 2022 | 50.63 | 51.17 | 50.29 | 51.16 | 989,982 | +0.48(+0.95%) |
Dec 09, 2022 | 50.77 | 51.05 | 50.19 | 50.68 | 1,198,339 | -0.19(-0.38%) |
Dec 08, 2022 | 51.30 | 51.36 | 50.60 | 50.87 | 1,103,367 | -0.38(-0.74%) |
Dec 07, 2022 | 51.56 | 51.87 | 51.01 | 51.25 | 1,254,295 | -0.20(-0.39%) |
Dec 06, 2022 | 51.93 | 52.40 | 50.69 | 51.45 | 1,722,735 | -1.20(-2.28%) |
Dec 05, 2022 | 53.22 | 53.36 | 52.60 | 52.65 | 1,102,389 | -1.03(-1.93%) |
Dec 02, 2022 | 52.90 | 53.81 | 52.88 | 53.68 | 1,150,902 | +0.58(+1.09%) |