Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 49.03 | 49.76 | 48.50 | 48.99 | 4,450,770 | -0.18(-0.37%) |
Feb 27, 2023 | 48.56 | 50.42 | 48.56 | 49.17 | 3,730,950 | -1.20(-2.39%) |
Feb 24, 2023 | 49.49 | 50.64 | 49.07 | 50.38 | 1,634,787 | -0.26(-0.51%) |
Feb 23, 2023 | 50.73 | 50.96 | 50.30 | 50.63 | 1,203,465 | -0.26(-0.51%) |
Feb 22, 2023 | 50.71 | 51.50 | 50.71 | 50.89 | 1,429,750 | -0.08(-0.15%) |
Feb 21, 2023 | 51.50 | 51.58 | 50.84 | 50.97 | 1,239,370 | -0.60(-1.17%) |
Feb 17, 2023 | 51.00 | 51.94 | 50.76 | 51.57 | 1,163,298 | +0.79(+1.56%) |
Feb 16, 2023 | 50.49 | 51.19 | 50.08 | 50.78 | 1,225,028 | -0.29(-0.56%) |
Feb 15, 2023 | 50.67 | 51.09 | 50.42 | 51.06 | 1,160,267 | +0.14(+0.28%) |
Feb 14, 2023 | 51.36 | 51.60 | 50.85 | 50.92 | 1,300,538 | -0.48(-0.93%) |
Feb 13, 2023 | 51.03 | 51.55 | 50.84 | 51.40 | 1,484,445 | +0.54(+1.05%) |
Feb 10, 2023 | 49.89 | 50.95 | 49.81 | 50.86 | 1,209,402 | +1.12(+2.25%) |
Feb 09, 2023 | 50.36 | 50.63 | 49.60 | 49.75 | 1,018,604 | -0.54(-1.06%) |
Feb 08, 2023 | 50.75 | 50.90 | 50.07 | 50.28 | 1,128,896 | -0.88(-1.72%) |
Feb 07, 2023 | 51.37 | 51.38 | 50.42 | 51.16 | 1,259,860 | -0.37(-0.72%) |
Feb 06, 2023 | 50.76 | 51.57 | 50.66 | 51.53 | 1,289,279 | +0.56(+1.11%) |
Feb 03, 2023 | 51.92 | 52.18 | 50.01 | 50.97 | 1,826,644 | -1.36(-2.59%) |
Feb 02, 2023 | 52.26 | 53.08 | 51.85 | 52.33 | 1,603,536 | +0.02(+0.04%) |
Feb 01, 2023 | 51.40 | 52.64 | 51.00 | 52.31 | 2,277,679 | +0.68(+1.31%) |
Jan 31, 2023 | 51.43 | 51.70 | 50.38 | 51.63 | 1,795,021 | +0.36(+0.71%) |
Jan 30, 2023 | 51.44 | 51.90 | 51.14 | 51.27 | 1,389,720 | -0.30(-0.59%) |
Jan 27, 2023 | 51.46 | 51.88 | 51.18 | 51.57 | 1,500,116 | -0.03(-0.06%) |
Jan 26, 2023 | 51.38 | 51.71 | 51.19 | 51.60 | 919,474 | +0.04(+0.07%) |
Jan 25, 2023 | 51.25 | 51.69 | 50.87 | 51.56 | 1,335,226 | +0.08(+0.15%) |
Jan 24, 2023 | 51.21 | 51.65 | 50.44 | 51.48 | 990,714 | +0.43(+0.84%) |
Jan 23, 2023 | 50.34 | 51.46 | 50.21 | 51.06 | 1,242,461 | -0.01(-0.02%) |
Jan 20, 2023 | 50.33 | 51.10 | 49.66 | 51.07 | 1,383,720 | +0.64(+1.28%) |
Jan 19, 2023 | 50.61 | 51.08 | 50.40 | 50.42 | 1,124,454 | -0.47(-0.93%) |
Jan 18, 2023 | 52.19 | 52.22 | 50.87 | 50.90 | 1,332,947 | -1.30(-2.49%) |
Jan 17, 2023 | 52.70 | 53.21 | 52.01 | 52.19 | 1,493,039 | -0.41(-0.77%) |
Jan 13, 2023 | 52.84 | 52.84 | 52.24 | 52.60 | 949,068 | -0.27(-0.52%) |
Jan 12, 2023 | 53.01 | 53.31 | 52.63 | 52.88 | 1,214,883 | -0.11(-0.21%) |
Jan 11, 2023 | 52.25 | 53.02 | 52.16 | 52.99 | 1,467,150 | +0.90(+1.73%) |
Jan 10, 2023 | 52.23 | 52.42 | 51.61 | 52.09 | 1,127,402 | -0.45(-0.85%) |
Jan 09, 2023 | 52.05 | 52.67 | 51.74 | 52.54 | 1,386,785 | +0.09(+0.16%) |
Jan 06, 2023 | 51.91 | 52.71 | 51.91 | 52.45 | 1,049,515 | +1.16(+2.25%) |
Jan 05, 2023 | 52.52 | 52.56 | 51.22 | 51.29 | 968,962 | -1.57(-2.98%) |
Jan 04, 2023 | 52.57 | 53.31 | 52.18 | 52.87 | 1,436,787 | +0.40(+0.76%) |
Jan 03, 2023 | 52.35 | 52.63 | 51.30 | 52.47 | 1,173,025 | +0.15(+0.29%) |
Dec 30, 2022 | 53.09 | 53.34 | 51.87 | 52.32 | 1,078,831 | -0.78(-1.46%) |
Dec 29, 2022 | 52.61 | 53.50 | 52.38 | 53.09 | 1,076,398 | +0.78(+1.49%) |
Dec 28, 2022 | 53.17 | 53.39 | 52.25 | 52.32 | 857,304 | -0.78(-1.46%) |
Dec 27, 2022 | 52.38 | 53.21 | 52.10 | 53.09 | 783,264 | +0.69(+1.32%) |
Dec 23, 2022 | 51.80 | 52.47 | 51.67 | 52.40 | 864,329 | +0.50(+0.97%) |
Dec 22, 2022 | 52.06 | 52.06 | 51.00 | 51.90 | 902,312 | -0.29(-0.56%) |
Dec 21, 2022 | 51.53 | 52.23 | 51.34 | 52.19 | 1,340,692 | +0.88(+1.72%) |
Dec 20, 2022 | 51.53 | 51.66 | 50.89 | 51.31 | 1,223,616 | -0.13(-0.26%) |
Dec 19, 2022 | 51.57 | 52.05 | 51.23 | 51.45 | 1,106,501 | -0.30(-0.59%) |
Dec 16, 2022 | 52.01 | 52.28 | 51.09 | 51.75 | 2,952,519 | -0.74(-1.41%) |
Dec 15, 2022 | 52.85 | 52.96 | 52.20 | 52.49 | 990,943 | -0.63(-1.18%) |
Dec 14, 2022 | 53.58 | 54.26 | 52.81 | 53.11 | 1,942,511 | -0.35(-0.66%) |
Dec 13, 2022 | 54.19 | 54.51 | 52.89 | 53.46 | 3,015,580 | -0.14(-0.27%) |
Dec 12, 2022 | 52.69 | 53.63 | 52.43 | 53.61 | 1,104,976 | +1.19(+2.28%) |
Dec 09, 2022 | 52.49 | 52.97 | 52.20 | 52.41 | 1,079,827 | -0.15(-0.29%) |
Dec 08, 2022 | 51.60 | 52.65 | 51.46 | 52.56 | 1,172,421 | +0.92(+1.78%) |
Dec 07, 2022 | 52.00 | 52.47 | 51.33 | 51.64 | 1,538,073 | -0.77(-1.46%) |
Dec 06, 2022 | 51.62 | 52.43 | 51.17 | 52.41 | 1,133,060 | +0.73(+1.41%) |
Dec 05, 2022 | 51.47 | 51.97 | 51.23 | 51.68 | 1,286,425 | -0.25(-0.47%) |
Dec 02, 2022 | 51.98 | 52.25 | 51.40 | 51.93 | 1,309,347 | -0.69(-1.31%) |