Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.39 | 52.70 | 51.71 | 51.99 | 6,587,510 | -0.66(-1.26%) |
Feb 27, 2023 | 53.28 | 53.61 | 52.47 | 52.65 | 7,147,707 | -0.63(-1.18%) |
Feb 24, 2023 | 53.31 | 53.45 | 52.57 | 53.28 | 5,259,087 | -0.27(-0.51%) |
Feb 23, 2023 | 53.91 | 54.12 | 53.33 | 53.55 | 4,462,680 | -0.39(-0.73%) |
Feb 22, 2023 | 54.30 | 54.45 | 53.70 | 53.94 | 3,857,515 | -0.36(-0.67%) |
Feb 21, 2023 | 54.62 | 54.87 | 54.06 | 54.31 | 3,924,090 | -0.56(-1.02%) |
Feb 17, 2023 | 54.35 | 55.08 | 53.85 | 54.87 | 4,179,986 | +0.56(+1.03%) |
Feb 16, 2023 | 54.07 | 54.44 | 53.24 | 54.31 | 5,804,031 | -0.14(-0.26%) |
Feb 15, 2023 | 54.06 | 54.62 | 53.95 | 54.45 | 4,558,405 | +0.18(+0.33%) |
Feb 14, 2023 | 54.54 | 54.65 | 53.77 | 54.27 | 5,878,546 | -0.54(-0.99%) |
Feb 13, 2023 | 55.30 | 55.45 | 54.67 | 54.81 | 6,394,115 | -0.84(-1.51%) |
Feb 10, 2023 | 54.28 | 55.87 | 54.04 | 55.65 | 5,373,573 | +1.69(+3.14%) |
Feb 09, 2023 | 55.90 | 56.19 | 53.94 | 53.96 | 8,302,869 | -1.72(-3.09%) |
Feb 08, 2023 | 55.92 | 56.63 | 54.50 | 55.68 | 10,134,863 | -1.90(-3.30%) |
Feb 07, 2023 | 57.32 | 57.78 | 56.85 | 57.58 | 4,752,373 | -0.13(-0.23%) |
Feb 06, 2023 | 56.24 | 57.80 | 56.08 | 57.71 | 4,518,412 | +1.39(+2.47%) |
Feb 03, 2023 | 57.74 | 57.77 | 55.23 | 56.32 | 8,432,952 | -1.64(-2.82%) |
Feb 02, 2023 | 59.18 | 59.39 | 57.90 | 57.95 | 6,924,600 | -1.03(-1.74%) |
Feb 01, 2023 | 59.03 | 59.38 | 58.18 | 58.98 | 5,597,878 | -0.50(-0.85%) |
Jan 31, 2023 | 58.94 | 59.52 | 58.30 | 59.49 | 8,765,309 | +0.89(+1.52%) |
Jan 30, 2023 | 58.22 | 59.06 | 58.15 | 58.60 | 4,065,069 | +0.22(+0.38%) |
Jan 27, 2023 | 58.34 | 58.86 | 58.23 | 58.37 | 2,541,373 | -0.12(-0.21%) |
Jan 26, 2023 | 58.12 | 58.67 | 57.98 | 58.50 | 2,907,759 | +0.24(+0.42%) |
Jan 25, 2023 | 58.15 | 58.42 | 57.75 | 58.25 | 3,335,733 | -0.15(-0.26%) |
Jan 24, 2023 | 58.99 | 59.44 | 58.18 | 58.40 | 5,239,922 | -0.46(-0.78%) |
Jan 23, 2023 | 58.21 | 59.39 | 58.05 | 58.86 | 4,396,125 | +0.51(+0.88%) |
Jan 20, 2023 | 57.92 | 58.36 | 57.49 | 58.35 | 4,436,834 | +0.38(+0.66%) |
Jan 19, 2023 | 57.79 | 58.34 | 57.34 | 57.96 | 4,009,677 | +0.19(+0.32%) |
Jan 18, 2023 | 58.47 | 58.73 | 57.58 | 57.78 | 4,989,393 | -0.66(-1.14%) |
Jan 17, 2023 | 58.72 | 59.07 | 58.15 | 58.44 | 5,469,813 | -0.37(-0.64%) |
Jan 13, 2023 | 58.49 | 58.95 | 58.07 | 58.81 | 3,831,720 | +0.01(+0.02%) |
Jan 12, 2023 | 58.50 | 59.43 | 58.17 | 58.80 | 3,974,553 | +0.50(+0.85%) |
Jan 11, 2023 | 57.89 | 58.44 | 57.68 | 58.31 | 5,968,454 | +0.51(+0.89%) |
Jan 10, 2023 | 57.43 | 57.92 | 57.21 | 57.79 | 6,701,944 | +0.22(+0.39%) |
Jan 09, 2023 | 57.52 | 58.41 | 57.44 | 57.57 | 7,084,464 | -0.26(-0.45%) |
Jan 06, 2023 | 58.04 | 58.28 | 57.23 | 57.83 | 8,045,213 | +0.38(+0.67%) |
Jan 05, 2023 | 58.63 | 58.89 | 57.33 | 57.45 | 6,098,737 | -1.64(-2.77%) |
Jan 04, 2023 | 58.89 | 59.77 | 58.79 | 59.08 | 7,506,681 | +0.22(+0.38%) |
Jan 03, 2023 | 57.32 | 58.98 | 57.16 | 58.86 | 6,660,971 | +1.54(+2.69%) |
Dec 30, 2022 | 57.71 | 57.84 | 56.53 | 57.32 | 3,801,707 | -0.30(-0.52%) |
Dec 29, 2022 | 57.75 | 58.07 | 57.40 | 57.62 | 3,338,909 | +0.17(+0.29%) |
Dec 28, 2022 | 57.93 | 58.17 | 57.32 | 57.45 | 3,069,012 | -0.30(-0.52%) |
Dec 27, 2022 | 56.82 | 57.88 | 56.58 | 57.75 | 3,161,996 | +0.93(+1.63%) |
Dec 23, 2022 | 56.39 | 56.82 | 56.13 | 56.82 | 3,054,723 | +0.28(+0.50%) |
Dec 22, 2022 | 55.99 | 56.56 | 55.41 | 56.54 | 4,460,837 | +0.41(+0.73%) |
Dec 21, 2022 | 55.95 | 56.46 | 55.72 | 56.13 | 4,239,223 | +0.44(+0.79%) |
Dec 20, 2022 | 55.22 | 56.01 | 55.09 | 55.69 | 5,903,655 | +0.31(+0.56%) |
Dec 19, 2022 | 54.86 | 56.25 | 54.71 | 55.38 | 7,584,826 | +0.59(+1.07%) |
Dec 16, 2022 | 54.87 | 55.07 | 53.45 | 54.79 | 17,283,904 | -0.21(-0.37%) |
Dec 15, 2022 | 55.26 | 55.72 | 54.61 | 55.00 | 7,463,979 | -0.40(-0.73%) |
Dec 14, 2022 | 56.25 | 58.94 | 54.92 | 55.40 | 8,414,660 | -0.66(-1.18%) |
Dec 13, 2022 | 56.75 | 57.00 | 55.21 | 56.06 | 7,145,508 | +0.00(+0.00%) |
Dec 12, 2022 | 54.63 | 56.10 | 53.49 | 56.06 | 7,489,020 | +1.59(+2.92%) |
Dec 09, 2022 | 54.38 | 54.77 | 54.11 | 54.48 | 8,516,348 | -0.01(-0.02%) |
Dec 08, 2022 | 54.26 | 54.69 | 53.69 | 54.49 | 6,007,082 | +0.27(+0.50%) |
Dec 07, 2022 | 53.94 | 54.66 | 53.88 | 54.21 | 6,788,891 | -0.23(-0.43%) |
Dec 06, 2022 | 55.38 | 55.68 | 53.65 | 54.45 | 10,376,180 | -0.95(-1.72%) |
Dec 05, 2022 | 56.08 | 56.23 | 55.01 | 55.40 | 5,935,668 | -1.12(-1.98%) |
Dec 02, 2022 | 56.01 | 56.78 | 55.86 | 56.52 | 4,750,938 | +0.09(+0.17%) |