Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.49 | 56.94 | 56.49 | 56.73 | 322,350 | +0.07(+0.13%) |
Feb 27, 2023 | 56.25 | 56.73 | 56.16 | 56.66 | 409,938 | +0.46(+0.82%) |
Feb 24, 2023 | 55.36 | 56.24 | 55.32 | 56.20 | 454,584 | -0.27(-0.47%) |
Feb 23, 2023 | 56.94 | 57.51 | 56.27 | 56.46 | 227,025 | -0.18(-0.31%) |
Feb 22, 2023 | 56.68 | 57.07 | 56.17 | 56.64 | 284,241 | -0.02(-0.03%) |
Feb 21, 2023 | 56.32 | 56.88 | 56.15 | 56.66 | 496,408 | -0.27(-0.47%) |
Feb 17, 2023 | 57.25 | 57.25 | 56.52 | 56.93 | 346,266 | -0.26(-0.45%) |
Feb 16, 2023 | 56.76 | 57.59 | 56.56 | 57.18 | 201,543 | -0.07(-0.12%) |
Feb 15, 2023 | 57.18 | 57.28 | 56.49 | 57.25 | 211,422 | -0.08(-0.14%) |
Feb 14, 2023 | 56.66 | 57.53 | 56.52 | 57.33 | 257,079 | +0.75(+1.32%) |
Feb 13, 2023 | 56.51 | 56.76 | 56.00 | 56.58 | 279,811 | +0.32(+0.56%) |
Feb 10, 2023 | 56.39 | 56.90 | 56.03 | 56.27 | 220,614 | -0.37(-0.66%) |
Feb 09, 2023 | 56.80 | 57.45 | 56.26 | 56.64 | 252,992 | +0.36(+0.65%) |
Feb 08, 2023 | 56.58 | 57.29 | 55.88 | 56.28 | 386,446 | -0.51(-0.90%) |
Feb 07, 2023 | 55.21 | 57.13 | 55.03 | 56.79 | 743,084 | +1.62(+2.95%) |
Feb 06, 2023 | 55.38 | 55.53 | 54.67 | 55.16 | 329,709 | -0.64(-1.15%) |
Feb 03, 2023 | 55.40 | 56.60 | 55.40 | 55.80 | 485,295 | -0.25(-0.44%) |
Feb 02, 2023 | 54.16 | 56.13 | 54.05 | 56.05 | 571,420 | +2.02(+3.74%) |
Feb 01, 2023 | 52.24 | 54.21 | 52.02 | 54.03 | 423,965 | +1.80(+3.45%) |
Jan 31, 2023 | 51.40 | 52.23 | 51.12 | 52.23 | 233,968 | +1.03(+2.02%) |
Jan 30, 2023 | 51.89 | 52.07 | 51.11 | 51.20 | 269,922 | -0.83(-1.59%) |
Jan 27, 2023 | 52.08 | 52.18 | 51.35 | 52.02 | 173,305 | +0.03(+0.06%) |
Jan 26, 2023 | 52.12 | 52.28 | 51.33 | 51.99 | 223,201 | +0.33(+0.65%) |
Jan 25, 2023 | 50.56 | 51.67 | 50.04 | 51.66 | 179,285 | +0.95(+1.86%) |
Jan 24, 2023 | 50.96 | 51.22 | 50.50 | 50.71 | 213,731 | -0.25(-0.48%) |
Jan 23, 2023 | 51.17 | 51.27 | 50.53 | 50.96 | 291,455 | -0.20(-0.39%) |
Jan 20, 2023 | 50.74 | 51.21 | 50.34 | 51.16 | 372,467 | +0.53(+1.05%) |
Jan 19, 2023 | 50.87 | 51.05 | 50.49 | 50.62 | 364,135 | -0.37(-0.73%) |
Jan 18, 2023 | 51.35 | 51.97 | 49.56 | 51.00 | 651,079 | -1.68(-3.20%) |
Jan 17, 2023 | 52.94 | 53.35 | 52.45 | 52.68 | 428,510 | -0.26(-0.48%) |
Jan 13, 2023 | 52.50 | 53.08 | 52.19 | 52.94 | 253,811 | +0.23(+0.43%) |
Jan 12, 2023 | 52.17 | 52.84 | 51.84 | 52.71 | 221,399 | +0.68(+1.31%) |
Jan 11, 2023 | 51.78 | 52.33 | 51.40 | 52.03 | 178,167 | +0.44(+0.86%) |
Jan 10, 2023 | 50.88 | 51.63 | 50.81 | 51.59 | 184,623 | +0.53(+1.04%) |
Jan 09, 2023 | 51.44 | 51.96 | 50.77 | 51.06 | 395,006 | -0.21(-0.40%) |
Jan 06, 2023 | 51.26 | 51.65 | 50.71 | 51.26 | 318,500 | +0.49(+0.97%) |
Jan 05, 2023 | 50.26 | 51.16 | 49.90 | 50.77 | 226,964 | +0.15(+0.29%) |
Jan 04, 2023 | 50.64 | 51.23 | 50.26 | 50.62 | 211,794 | +0.43(+0.86%) |
Jan 03, 2023 | 49.93 | 50.61 | 49.76 | 50.19 | 165,460 | +0.51(+1.03%) |
Dec 30, 2022 | 49.46 | 49.93 | 49.31 | 49.68 | 128,447 | +0.00(+0.00%) |
Dec 29, 2022 | 49.32 | 50.20 | 49.32 | 49.68 | 162,246 | +0.54(+1.10%) |
Dec 28, 2022 | 49.76 | 50.15 | 49.11 | 49.14 | 178,995 | -0.57(-1.15%) |
Dec 27, 2022 | 49.72 | 49.96 | 49.13 | 49.71 | 163,327 | +0.02(+0.04%) |
Dec 23, 2022 | 49.23 | 49.79 | 48.84 | 49.69 | 124,307 | +0.42(+0.86%) |
Dec 22, 2022 | 48.99 | 49.32 | 48.18 | 49.27 | 240,967 | -0.12(-0.24%) |
Dec 21, 2022 | 48.72 | 49.44 | 48.37 | 49.38 | 202,337 | +0.85(+1.74%) |
Dec 20, 2022 | 49.15 | 49.50 | 48.40 | 48.54 | 297,387 | -0.61(-1.24%) |
Dec 19, 2022 | 50.11 | 50.15 | 48.79 | 49.15 | 318,877 | -1.04(-2.08%) |
Dec 16, 2022 | 49.84 | 50.47 | 49.79 | 50.19 | 703,962 | -0.06(-0.12%) |
Dec 15, 2022 | 50.45 | 50.78 | 49.63 | 50.25 | 297,608 | -0.66(-1.30%) |
Dec 14, 2022 | 51.47 | 51.91 | 50.59 | 50.91 | 283,056 | -0.45(-0.88%) |
Dec 13, 2022 | 53.17 | 53.17 | 51.03 | 51.36 | 276,667 | -0.20(-0.38%) |
Dec 12, 2022 | 50.96 | 51.89 | 50.76 | 51.56 | 218,933 | +0.65(+1.28%) |
Dec 09, 2022 | 51.08 | 51.29 | 50.51 | 50.91 | 111,652 | -0.24(-0.46%) |
Dec 08, 2022 | 51.03 | 51.75 | 50.40 | 51.15 | 150,709 | +0.36(+0.72%) |
Dec 07, 2022 | 51.18 | 51.62 | 50.74 | 50.78 | 145,664 | -0.33(-0.65%) |
Dec 06, 2022 | 51.68 | 51.75 | 50.82 | 51.12 | 138,424 | -0.54(-1.05%) |
Dec 05, 2022 | 52.55 | 52.71 | 51.28 | 51.66 | 162,777 | -1.44(-2.71%) |
Dec 02, 2022 | 52.57 | 53.36 | 52.51 | 53.10 | 146,727 | -0.09(-0.17%) |