Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.40 | 51.50 | 50.28 | 50.76 | 2,310,846 | +0.29(+0.57%) |
Feb 27, 2023 | 50.91 | 51.86 | 50.24 | 50.47 | 2,140,905 | +0.44(+0.88%) |
Feb 24, 2023 | 51.06 | 51.06 | 49.37 | 50.03 | 3,117,470 | -2.50(-4.76%) |
Feb 23, 2023 | 54.22 | 54.78 | 51.73 | 52.53 | 3,282,399 | -1.46(-2.70%) |
Feb 22, 2023 | 51.69 | 54.30 | 51.07 | 53.99 | 5,193,989 | +2.77(+5.41%) |
Feb 21, 2023 | 51.93 | 52.42 | 50.22 | 51.22 | 3,461,895 | -1.58(-2.99%) |
Feb 17, 2023 | 52.03 | 53.18 | 51.71 | 52.80 | 3,458,554 | +0.62(+1.19%) |
Feb 16, 2023 | 52.52 | 53.23 | 51.93 | 52.18 | 3,145,743 | -1.71(-3.17%) |
Feb 15, 2023 | 53.09 | 53.90 | 52.57 | 53.89 | 2,954,185 | +0.60(+1.13%) |
Feb 14, 2023 | 52.60 | 54.07 | 51.69 | 53.29 | 2,568,820 | +0.37(+0.70%) |
Feb 13, 2023 | 52.20 | 52.97 | 51.85 | 52.92 | 2,082,370 | +0.75(+1.44%) |
Feb 10, 2023 | 52.81 | 53.12 | 51.52 | 52.17 | 3,782,059 | -1.45(-2.70%) |
Feb 09, 2023 | 55.07 | 56.54 | 53.43 | 53.62 | 3,837,727 | -0.12(-0.22%) |
Feb 08, 2023 | 54.73 | 54.83 | 53.23 | 53.74 | 1,808,660 | -1.16(-2.11%) |
Feb 07, 2023 | 53.29 | 55.29 | 52.85 | 54.90 | 1,776,246 | +1.40(+2.62%) |
Feb 06, 2023 | 53.14 | 54.34 | 52.72 | 53.50 | 2,073,808 | -1.49(-2.71%) |
Feb 03, 2023 | 52.44 | 56.75 | 52.02 | 54.99 | 4,660,757 | +1.24(+2.31%) |
Feb 02, 2023 | 54.70 | 55.40 | 52.99 | 53.75 | 3,755,414 | +0.31(+0.58%) |
Feb 01, 2023 | 51.75 | 53.83 | 51.00 | 53.44 | 3,208,029 | +1.38(+2.65%) |
Jan 31, 2023 | 51.22 | 52.38 | 50.89 | 52.06 | 2,922,223 | +1.44(+2.84%) |
Jan 30, 2023 | 51.60 | 52.31 | 50.51 | 50.62 | 3,666,447 | -1.79(-3.42%) |
Jan 27, 2023 | 52.68 | 53.62 | 52.09 | 52.41 | 2,967,707 | -0.12(-0.23%) |
Jan 26, 2023 | 52.63 | 53.47 | 51.10 | 52.53 | 3,497,439 | +0.68(+1.31%) |
Jan 25, 2023 | 49.96 | 51.89 | 49.31 | 51.85 | 2,766,854 | +0.76(+1.49%) |
Jan 24, 2023 | 50.58 | 52.48 | 50.23 | 51.09 | 3,485,786 | +0.75(+1.49%) |
Jan 23, 2023 | 49.06 | 50.94 | 48.50 | 50.34 | 5,719,913 | +2.82(+5.93%) |
Jan 20, 2023 | 45.82 | 47.61 | 45.45 | 47.52 | 2,672,822 | +2.00(+4.39%) |
Jan 19, 2023 | 46.25 | 46.43 | 45.37 | 45.52 | 1,912,805 | -1.65(-3.50%) |
Jan 18, 2023 | 49.24 | 49.70 | 46.86 | 47.17 | 2,271,025 | -1.11(-2.30%) |
Jan 17, 2023 | 48.02 | 48.96 | 47.79 | 48.28 | 1,856,265 | -0.09(-0.19%) |
Jan 13, 2023 | 46.61 | 48.54 | 46.60 | 48.37 | 1,979,188 | +1.16(+2.46%) |
Jan 12, 2023 | 46.25 | 47.48 | 45.31 | 47.21 | 2,840,105 | +1.38(+3.01%) |
Jan 11, 2023 | 45.26 | 46.01 | 45.13 | 45.83 | 2,241,995 | +0.53(+1.17%) |
Jan 10, 2023 | 42.85 | 45.33 | 42.78 | 45.30 | 2,501,510 | +1.80(+4.14%) |
Jan 09, 2023 | 44.94 | 44.94 | 43.28 | 43.50 | 2,004,573 | -0.61(-1.38%) |
Jan 06, 2023 | 42.96 | 44.53 | 41.63 | 44.11 | 3,104,965 | +1.64(+3.86%) |
Jan 05, 2023 | 44.92 | 45.18 | 42.45 | 42.47 | 3,247,080 | -2.92(-6.43%) |
Jan 04, 2023 | 43.25 | 45.46 | 42.78 | 45.39 | 2,754,661 | +3.13(+7.41%) |
Jan 03, 2023 | 42.93 | 43.29 | 41.41 | 42.26 | 3,007,128 | +0.66(+1.59%) |
Dec 30, 2022 | 40.48 | 41.73 | 40.16 | 41.60 | 2,075,691 | +0.16(+0.39%) |
Dec 29, 2022 | 40.22 | 41.69 | 39.70 | 41.44 | 8,319,652 | +1.45(+3.63%) |
Dec 28, 2022 | 41.52 | 41.93 | 39.89 | 39.99 | 2,943,586 | -1.76(-4.22%) |
Dec 27, 2022 | 42.79 | 43.22 | 41.73 | 41.75 | 2,816,717 | -1.34(-3.11%) |
Dec 23, 2022 | 42.45 | 43.15 | 42.00 | 43.09 | 1,970,563 | +0.50(+1.17%) |
Dec 22, 2022 | 44.29 | 44.43 | 41.02 | 42.59 | 4,895,995 | -2.32(-5.17%) |
Dec 21, 2022 | 45.50 | 46.24 | 44.83 | 44.91 | 2,037,716 | -0.13(-0.29%) |
Dec 20, 2022 | 44.80 | 45.88 | 44.50 | 45.04 | 1,498,888 | +0.00(+0.00%) |
Dec 19, 2022 | 47.21 | 47.23 | 44.74 | 45.04 | 4,800,779 | -2.22(-4.70%) |
Dec 16, 2022 | 47.29 | 47.98 | 46.66 | 47.26 | 3,659,957 | -1.02(-2.11%) |
Dec 15, 2022 | 48.68 | 48.95 | 47.29 | 48.28 | 4,186,528 | -1.41(-2.84%) |
Dec 14, 2022 | 50.57 | 51.32 | 49.22 | 49.69 | 3,261,146 | -2.86(-5.44%) |
Dec 13, 2022 | 54.29 | 55.51 | 51.87 | 52.55 | 3,987,873 | +2.28(+4.54%) |
Dec 12, 2022 | 49.02 | 50.32 | 48.30 | 50.27 | 2,253,141 | +0.94(+1.91%) |
Dec 09, 2022 | 49.72 | 50.28 | 49.22 | 49.33 | 2,465,818 | -0.93(-1.85%) |
Dec 08, 2022 | 50.38 | 50.66 | 49.13 | 50.26 | 1,919,776 | +1.10(+2.24%) |
Dec 07, 2022 | 48.08 | 49.32 | 47.67 | 49.16 | 2,141,244 | +0.45(+0.92%) |
Dec 06, 2022 | 50.12 | 50.19 | 47.85 | 48.71 | 2,101,263 | -1.08(-2.17%) |
Dec 05, 2022 | 51.36 | 51.60 | 49.72 | 49.79 | 2,181,216 | -1.59(-3.09%) |
Dec 02, 2022 | 50.39 | 51.71 | 49.74 | 51.38 | 2,918,512 | -0.46(-0.89%) |