Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.13 | 53.22 | 52.13 | 52.25 | 2,280,147 | -0.54(-1.02%) |
Feb 27, 2023 | 52.71 | 53.17 | 52.37 | 52.79 | 1,623,990 | +0.45(+0.87%) |
Feb 24, 2023 | 50.94 | 52.36 | 50.58 | 52.34 | 1,613,702 | +0.76(+1.47%) |
Feb 23, 2023 | 51.81 | 52.03 | 50.88 | 51.58 | 1,658,401 | +0.78(+1.53%) |
Feb 22, 2023 | 51.09 | 51.58 | 50.18 | 50.80 | 2,349,657 | -0.23(-0.45%) |
Feb 21, 2023 | 51.34 | 51.68 | 50.88 | 51.03 | 1,665,968 | -0.47(-0.92%) |
Feb 17, 2023 | 53.04 | 53.28 | 51.42 | 51.51 | 3,143,167 | -2.56(-4.74%) |
Feb 16, 2023 | 54.90 | 55.16 | 53.99 | 54.07 | 1,859,238 | -0.89(-1.62%) |
Feb 15, 2023 | 54.79 | 55.20 | 54.06 | 54.95 | 1,665,543 | -0.73(-1.31%) |
Feb 14, 2023 | 56.04 | 56.95 | 55.52 | 55.69 | 1,684,182 | -0.80(-1.41%) |
Feb 13, 2023 | 55.80 | 56.71 | 55.42 | 56.48 | 1,407,102 | +0.43(+0.78%) |
Feb 10, 2023 | 55.41 | 56.34 | 55.20 | 56.05 | 1,749,323 | +1.56(+2.87%) |
Feb 09, 2023 | 54.98 | 55.38 | 54.27 | 54.48 | 1,268,692 | -0.37(-0.67%) |
Feb 08, 2023 | 54.83 | 55.41 | 54.23 | 54.85 | 1,995,579 | +0.12(+0.22%) |
Feb 07, 2023 | 53.64 | 54.92 | 53.05 | 54.73 | 1,883,202 | +1.32(+2.48%) |
Feb 06, 2023 | 53.35 | 53.70 | 52.34 | 53.41 | 1,281,802 | -0.13(-0.24%) |
Feb 03, 2023 | 53.47 | 54.84 | 53.35 | 53.54 | 1,789,222 | +0.04(+0.07%) |
Feb 02, 2023 | 54.90 | 54.98 | 53.11 | 53.50 | 2,395,232 | -1.24(-2.26%) |
Feb 01, 2023 | 56.27 | 56.61 | 54.14 | 54.74 | 3,142,172 | -2.07(-3.65%) |
Jan 31, 2023 | 55.77 | 56.88 | 55.23 | 56.81 | 1,654,197 | +0.93(+1.67%) |
Jan 30, 2023 | 56.13 | 56.95 | 55.81 | 55.88 | 2,524,429 | -1.57(-2.74%) |
Jan 27, 2023 | 56.22 | 57.61 | 56.16 | 57.45 | 2,929,383 | +1.18(+2.10%) |
Jan 26, 2023 | 55.87 | 56.32 | 54.94 | 56.27 | 1,806,185 | +1.16(+2.10%) |
Jan 25, 2023 | 55.59 | 55.73 | 54.45 | 55.11 | 1,553,687 | -0.88(-1.57%) |
Jan 24, 2023 | 56.08 | 56.50 | 55.56 | 55.99 | 1,466,009 | -0.49(-0.87%) |
Jan 23, 2023 | 56.07 | 56.54 | 55.94 | 56.48 | 1,688,236 | +0.68(+1.21%) |
Jan 20, 2023 | 54.95 | 55.99 | 54.60 | 55.81 | 1,965,921 | +0.82(+1.50%) |
Jan 19, 2023 | 53.77 | 55.35 | 53.60 | 54.98 | 2,377,589 | +1.11(+2.06%) |
Jan 18, 2023 | 54.64 | 55.62 | 53.78 | 53.87 | 3,459,555 | -0.17(-0.31%) |
Jan 17, 2023 | 53.26 | 54.12 | 53.23 | 54.04 | 3,321,656 | +1.03(+1.94%) |
Jan 13, 2023 | 52.50 | 53.24 | 52.10 | 53.01 | 1,624,068 | +0.36(+0.68%) |
Jan 12, 2023 | 52.06 | 53.04 | 51.62 | 52.65 | 1,963,571 | +1.18(+2.30%) |
Jan 11, 2023 | 51.78 | 52.37 | 50.93 | 51.47 | 1,950,425 | +0.25(+0.49%) |
Jan 10, 2023 | 51.19 | 51.32 | 50.09 | 51.22 | 1,598,412 | +0.19(+0.38%) |
Jan 09, 2023 | 51.36 | 51.97 | 50.91 | 51.02 | 2,638,701 | +0.60(+1.19%) |
Jan 06, 2023 | 48.89 | 50.56 | 48.68 | 50.42 | 2,266,047 | +2.34(+4.87%) |
Jan 05, 2023 | 48.06 | 49.09 | 47.87 | 48.08 | 3,242,731 | -0.26(-0.54%) |
Jan 04, 2023 | 47.83 | 49.14 | 47.75 | 48.34 | 3,371,992 | +0.11(+0.23%) |
Jan 03, 2023 | 50.79 | 50.86 | 48.11 | 48.23 | 3,468,284 | -3.12(-6.07%) |
Dec 30, 2022 | 51.20 | 51.77 | 51.03 | 51.35 | 1,455,020 | -0.22(-0.43%) |
Dec 29, 2022 | 50.10 | 51.68 | 50.10 | 51.57 | 2,068,383 | +1.26(+2.50%) |
Dec 28, 2022 | 51.71 | 51.94 | 50.11 | 50.31 | 1,636,032 | -2.03(-3.89%) |
Dec 27, 2022 | 52.06 | 52.73 | 51.58 | 52.35 | 1,736,909 | +0.72(+1.40%) |
Dec 23, 2022 | 49.86 | 51.63 | 49.86 | 51.63 | 1,576,891 | +2.30(+4.67%) |
Dec 22, 2022 | 50.86 | 50.89 | 48.80 | 49.32 | 1,798,366 | -1.55(-3.05%) |
Dec 21, 2022 | 50.72 | 50.92 | 50.04 | 50.88 | 1,506,753 | +1.06(+2.13%) |
Dec 20, 2022 | 49.25 | 49.99 | 48.97 | 49.81 | 1,485,635 | +0.65(+1.32%) |
Dec 19, 2022 | 49.09 | 49.31 | 48.37 | 49.17 | 2,789,295 | +0.68(+1.39%) |
Dec 16, 2022 | 49.30 | 49.63 | 48.29 | 48.49 | 21,998,484 | -1.82(-3.62%) |
Dec 15, 2022 | 50.67 | 50.84 | 49.23 | 50.31 | 6,786,847 | -0.67(-1.31%) |
Dec 14, 2022 | 51.83 | 51.96 | 50.59 | 50.98 | 5,288,080 | -0.41(-0.80%) |
Dec 13, 2022 | 51.35 | 52.23 | 51.22 | 51.39 | 2,106,676 | +1.20(+2.40%) |
Dec 12, 2022 | 50.14 | 50.90 | 49.67 | 50.19 | 1,972,258 | +0.48(+0.97%) |
Dec 09, 2022 | 50.10 | 50.49 | 49.69 | 49.70 | 2,063,697 | -0.26(-0.53%) |
Dec 08, 2022 | 50.96 | 51.65 | 49.70 | 49.97 | 1,950,005 | -0.09(-0.18%) |
Dec 07, 2022 | 50.50 | 51.12 | 49.73 | 50.06 | 1,909,582 | -0.41(-0.81%) |
Dec 06, 2022 | 51.67 | 52.54 | 50.40 | 50.47 | 2,386,165 | -1.56(-2.99%) |
Dec 05, 2022 | 55.23 | 55.80 | 51.79 | 52.03 | 2,834,204 | -2.58(-4.72%) |
Dec 02, 2022 | 53.99 | 55.32 | 53.99 | 54.60 | 1,765,170 | +0.17(+0.32%) |