Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.26 | 51.49 | 50.83 | 50.85 | 3,498,267 | -0.58(-1.13%) |
Feb 27, 2023 | 51.52 | 51.89 | 51.28 | 51.43 | 1,557,903 | -0.01(-0.02%) |
Feb 24, 2023 | 51.41 | 51.62 | 51.15 | 51.44 | 1,281,443 | +0.08(+0.15%) |
Feb 23, 2023 | 51.35 | 51.83 | 51.23 | 51.36 | 1,313,298 | +0.07(+0.13%) |
Feb 22, 2023 | 51.86 | 52.46 | 51.21 | 51.29 | 2,298,579 | -0.36(-0.69%) |
Feb 21, 2023 | 51.01 | 52.27 | 50.50 | 51.65 | 4,854,414 | +0.97(+1.91%) |
Feb 17, 2023 | 49.45 | 50.77 | 49.37 | 50.68 | 3,104,397 | +1.41(+2.87%) |
Feb 16, 2023 | 49.12 | 49.43 | 48.86 | 49.27 | 1,617,666 | -0.06(-0.12%) |
Feb 15, 2023 | 49.41 | 49.41 | 48.90 | 49.33 | 1,374,492 | -0.07(-0.14%) |
Feb 14, 2023 | 50.07 | 50.15 | 49.07 | 49.40 | 2,675,668 | -0.76(-1.51%) |
Feb 13, 2023 | 49.76 | 50.17 | 49.25 | 50.15 | 1,751,381 | +0.36(+0.72%) |
Feb 10, 2023 | 49.14 | 49.83 | 48.97 | 49.79 | 1,827,440 | +0.89(+1.82%) |
Feb 09, 2023 | 49.32 | 49.62 | 48.56 | 48.90 | 2,109,980 | -0.38(-0.77%) |
Feb 08, 2023 | 49.46 | 49.71 | 49.08 | 49.28 | 2,097,423 | -0.39(-0.78%) |
Feb 07, 2023 | 49.98 | 49.99 | 48.95 | 49.67 | 2,936,073 | -0.76(-1.50%) |
Feb 06, 2023 | 49.38 | 50.52 | 49.33 | 50.42 | 3,033,546 | +1.16(+2.36%) |
Feb 03, 2023 | 49.09 | 49.34 | 48.26 | 49.26 | 2,476,985 | +0.48(+0.99%) |
Feb 02, 2023 | 49.31 | 49.31 | 48.31 | 48.78 | 3,423,540 | -1.25(-2.50%) |
Feb 01, 2023 | 50.08 | 50.59 | 49.90 | 50.02 | 2,357,018 | -0.25(-0.50%) |
Jan 31, 2023 | 50.74 | 50.81 | 49.80 | 50.28 | 2,189,734 | +0.03(+0.06%) |
Jan 30, 2023 | 49.70 | 50.43 | 49.69 | 50.25 | 2,143,131 | +0.75(+1.51%) |
Jan 27, 2023 | 49.17 | 49.61 | 48.84 | 49.50 | 2,534,375 | +0.45(+0.91%) |
Jan 26, 2023 | 49.73 | 49.74 | 48.86 | 49.06 | 2,534,064 | -0.96(-1.92%) |
Jan 25, 2023 | 49.75 | 50.62 | 49.60 | 50.01 | 2,581,691 | +0.25(+0.51%) |
Jan 24, 2023 | 49.80 | 50.23 | 49.09 | 49.76 | 3,624,797 | -0.17(-0.35%) |
Jan 23, 2023 | 50.35 | 50.39 | 49.76 | 49.94 | 2,270,521 | -0.45(-0.88%) |
Jan 20, 2023 | 50.68 | 50.79 | 49.95 | 50.38 | 3,660,506 | -0.34(-0.67%) |
Jan 19, 2023 | 50.92 | 51.31 | 50.68 | 50.72 | 2,603,667 | -0.18(-0.36%) |
Jan 18, 2023 | 52.73 | 52.85 | 50.80 | 50.91 | 4,077,638 | -2.01(-3.81%) |
Jan 17, 2023 | 53.26 | 53.80 | 52.89 | 52.92 | 2,417,675 | -0.29(-0.55%) |
Jan 13, 2023 | 52.83 | 53.70 | 52.83 | 53.21 | 2,253,754 | +0.22(+0.42%) |
Jan 12, 2023 | 53.87 | 53.92 | 52.81 | 52.99 | 2,984,384 | -0.87(-1.62%) |
Jan 11, 2023 | 54.47 | 54.65 | 53.71 | 53.86 | 1,992,789 | -0.36(-0.66%) |
Jan 10, 2023 | 54.39 | 54.39 | 53.90 | 54.22 | 2,070,712 | +0.05(+0.09%) |
Jan 09, 2023 | 55.10 | 55.42 | 54.15 | 54.17 | 2,375,644 | -1.03(-1.86%) |
Jan 06, 2023 | 54.72 | 55.42 | 54.62 | 55.19 | 2,359,958 | +0.84(+1.55%) |
Jan 05, 2023 | 54.20 | 54.54 | 53.88 | 54.35 | 2,102,707 | +0.37(+0.68%) |
Jan 04, 2023 | 53.91 | 54.48 | 53.61 | 53.98 | 2,466,967 | -0.07(-0.13%) |
Jan 03, 2023 | 54.27 | 54.51 | 53.48 | 54.05 | 2,833,178 | -0.53(-0.97%) |
Dec 30, 2022 | 54.61 | 54.88 | 54.21 | 54.58 | 1,526,134 | +0.04(+0.07%) |
Dec 29, 2022 | 55.07 | 55.07 | 54.34 | 54.54 | 2,315,378 | -0.32(-0.58%) |
Dec 28, 2022 | 55.45 | 55.57 | 54.79 | 54.86 | 1,313,222 | -0.49(-0.89%) |
Dec 27, 2022 | 55.20 | 55.45 | 54.89 | 55.35 | 1,623,036 | +0.26(+0.47%) |
Dec 23, 2022 | 54.67 | 55.10 | 54.32 | 55.09 | 1,672,193 | +0.44(+0.81%) |
Dec 22, 2022 | 54.74 | 54.75 | 54.14 | 54.65 | 1,813,924 | -0.09(-0.16%) |
Dec 21, 2022 | 54.27 | 54.96 | 54.23 | 54.73 | 1,762,869 | +0.70(+1.30%) |
Dec 20, 2022 | 54.21 | 54.58 | 53.57 | 54.03 | 2,882,686 | -0.63(-1.14%) |
Dec 19, 2022 | 54.96 | 55.44 | 54.40 | 54.66 | 2,344,167 | -0.22(-0.40%) |
Dec 16, 2022 | 54.28 | 54.99 | 54.19 | 54.88 | 4,607,768 | +0.13(+0.25%) |
Dec 15, 2022 | 54.79 | 54.98 | 54.19 | 54.74 | 2,310,983 | -0.08(-0.14%) |
Dec 14, 2022 | 54.29 | 55.21 | 54.18 | 54.82 | 2,265,453 | +0.70(+1.30%) |
Dec 13, 2022 | 54.73 | 54.79 | 53.66 | 54.12 | 4,253,012 | -0.62(-1.12%) |
Dec 12, 2022 | 53.68 | 54.81 | 53.32 | 54.73 | 2,672,708 | +1.20(+2.25%) |
Dec 09, 2022 | 54.82 | 54.92 | 53.47 | 53.53 | 3,713,836 | -1.36(-2.47%) |
Dec 08, 2022 | 53.96 | 54.90 | 53.39 | 54.89 | 4,638,065 | +0.86(+1.58%) |
Dec 07, 2022 | 52.72 | 54.09 | 52.05 | 54.03 | 9,261,812 | +3.07(+6.02%) |
Dec 06, 2022 | 51.22 | 51.65 | 50.54 | 50.96 | 3,464,186 | -0.30(-0.58%) |
Dec 05, 2022 | 51.46 | 51.54 | 50.73 | 51.26 | 2,570,437 | -0.77(-1.48%) |
Dec 02, 2022 | 51.46 | 52.11 | 51.32 | 52.03 | 2,178,856 | +0.49(+0.95%) |