Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.00 | 56.20 | 54.90 | 55.68 | 3,002,223 | +0.69(+1.26%) |
Feb 27, 2023 | 55.25 | 55.66 | 54.81 | 54.99 | 3,060,102 | +0.61(+1.13%) |
Feb 24, 2023 | 54.32 | 54.63 | 53.48 | 54.38 | 2,680,424 | -0.86(-1.56%) |
Feb 23, 2023 | 55.47 | 55.75 | 54.52 | 55.24 | 1,932,959 | +0.39(+0.70%) |
Feb 22, 2023 | 55.18 | 55.74 | 54.37 | 54.85 | 1,866,738 | -0.19(-0.34%) |
Feb 21, 2023 | 55.50 | 55.82 | 54.76 | 55.04 | 2,433,051 | -1.46(-2.59%) |
Feb 17, 2023 | 56.50 | 56.70 | 55.89 | 56.50 | 1,960,019 | -0.37(-0.64%) |
Feb 16, 2023 | 56.69 | 57.57 | 56.49 | 56.87 | 3,048,177 | -1.18(-2.03%) |
Feb 15, 2023 | 57.65 | 58.26 | 57.29 | 58.05 | 2,657,939 | +0.30(+0.51%) |
Feb 14, 2023 | 57.65 | 58.77 | 57.14 | 57.75 | 3,137,365 | -0.49(-0.85%) |
Feb 13, 2023 | 57.41 | 58.41 | 57.33 | 58.24 | 2,919,881 | +1.09(+1.91%) |
Feb 10, 2023 | 56.33 | 57.33 | 55.92 | 57.15 | 2,586,369 | +0.29(+0.50%) |
Feb 09, 2023 | 57.77 | 58.22 | 56.77 | 56.86 | 4,051,555 | -0.56(-0.98%) |
Feb 08, 2023 | 57.80 | 59.65 | 57.08 | 57.43 | 4,760,113 | -0.66(-1.14%) |
Feb 07, 2023 | 55.41 | 58.51 | 54.59 | 58.09 | 6,432,235 | +2.88(+5.21%) |
Feb 06, 2023 | 55.26 | 55.48 | 54.38 | 55.21 | 3,087,936 | -1.11(-1.98%) |
Feb 03, 2023 | 56.02 | 57.59 | 55.99 | 56.32 | 2,701,761 | -0.85(-1.48%) |
Feb 02, 2023 | 57.16 | 58.06 | 56.60 | 57.17 | 3,523,556 | +1.01(+1.79%) |
Feb 01, 2023 | 54.84 | 56.57 | 54.09 | 56.16 | 3,137,746 | +1.16(+2.11%) |
Jan 31, 2023 | 53.61 | 55.00 | 53.54 | 55.00 | 2,760,167 | +1.36(+2.54%) |
Jan 30, 2023 | 53.96 | 54.40 | 53.55 | 53.64 | 2,295,562 | -1.05(-1.93%) |
Jan 27, 2023 | 54.39 | 55.19 | 54.08 | 54.70 | 2,640,164 | +0.18(+0.33%) |
Jan 26, 2023 | 53.31 | 54.59 | 53.01 | 54.52 | 2,750,805 | +1.72(+3.27%) |
Jan 25, 2023 | 51.56 | 52.82 | 50.91 | 52.79 | 2,198,537 | +0.20(+0.37%) |
Jan 24, 2023 | 53.03 | 53.44 | 52.31 | 52.60 | 2,125,246 | -0.51(-0.96%) |
Jan 23, 2023 | 52.79 | 53.75 | 52.26 | 53.11 | 2,631,355 | +0.70(+1.34%) |
Jan 20, 2023 | 50.14 | 52.48 | 49.91 | 52.41 | 6,072,754 | +2.64(+5.31%) |
Jan 19, 2023 | 51.42 | 51.82 | 48.82 | 49.77 | 5,385,366 | -2.47(-4.73%) |
Jan 18, 2023 | 52.97 | 53.28 | 52.16 | 52.24 | 2,271,318 | -0.51(-0.97%) |
Jan 17, 2023 | 53.22 | 53.83 | 52.72 | 52.75 | 3,693,078 | -0.46(-0.87%) |
Jan 13, 2023 | 52.87 | 53.64 | 52.54 | 53.22 | 3,058,024 | +0.33(+0.61%) |
Jan 12, 2023 | 52.13 | 52.96 | 51.39 | 52.89 | 5,771,293 | +1.42(+2.76%) |
Jan 11, 2023 | 49.86 | 51.74 | 49.86 | 51.47 | 3,917,558 | +2.07(+4.19%) |
Jan 10, 2023 | 48.67 | 49.57 | 48.66 | 49.40 | 2,531,380 | +0.48(+0.99%) |
Jan 09, 2023 | 48.12 | 49.36 | 47.80 | 48.92 | 2,972,153 | +1.44(+3.03%) |
Jan 06, 2023 | 47.27 | 47.63 | 46.32 | 47.48 | 2,423,777 | +0.77(+1.65%) |
Jan 05, 2023 | 47.08 | 47.26 | 46.53 | 46.71 | 2,428,737 | -0.69(-1.46%) |
Jan 04, 2023 | 46.81 | 47.75 | 46.41 | 47.40 | 2,914,614 | +1.40(+3.04%) |
Jan 03, 2023 | 46.60 | 47.13 | 45.64 | 46.00 | 4,168,578 | +0.26(+0.56%) |
Dec 30, 2022 | 45.15 | 45.86 | 45.05 | 45.75 | 1,738,073 | -0.32(-0.68%) |
Dec 29, 2022 | 44.91 | 46.22 | 44.60 | 46.06 | 1,438,478 | +1.52(+3.41%) |
Dec 28, 2022 | 44.99 | 45.48 | 44.38 | 44.55 | 1,601,077 | -0.68(-1.50%) |
Dec 27, 2022 | 45.84 | 45.92 | 45.07 | 45.23 | 2,744,781 | -0.97(-2.09%) |
Dec 23, 2022 | 45.85 | 46.25 | 45.26 | 46.19 | 1,690,799 | +0.26(+0.56%) |
Dec 22, 2022 | 46.05 | 46.38 | 44.84 | 45.93 | 3,744,941 | -1.02(-2.18%) |
Dec 21, 2022 | 46.23 | 47.26 | 45.96 | 46.96 | 3,682,798 | +1.40(+3.07%) |
Dec 20, 2022 | 45.02 | 45.73 | 44.90 | 45.56 | 2,606,384 | +0.23(+0.50%) |
Dec 19, 2022 | 45.52 | 45.79 | 44.85 | 45.33 | 3,012,215 | -0.57(-1.25%) |
Dec 16, 2022 | 46.04 | 46.51 | 45.13 | 45.91 | 4,290,882 | -0.88(-1.87%) |
Dec 15, 2022 | 47.72 | 47.72 | 46.65 | 46.78 | 3,079,401 | -1.85(-3.81%) |
Dec 14, 2022 | 49.13 | 49.72 | 48.07 | 48.63 | 2,808,252 | -0.58(-1.18%) |
Dec 13, 2022 | 49.78 | 50.66 | 48.53 | 49.22 | 2,457,879 | +1.59(+3.33%) |
Dec 12, 2022 | 46.99 | 47.74 | 46.99 | 47.63 | 3,049,440 | +0.33(+0.69%) |
Dec 09, 2022 | 47.52 | 47.87 | 47.17 | 47.30 | 2,001,555 | -0.27(-0.56%) |
Dec 08, 2022 | 46.96 | 47.69 | 46.93 | 47.57 | 3,961,888 | +0.91(+1.94%) |
Dec 07, 2022 | 47.98 | 48.28 | 46.58 | 46.66 | 4,586,426 | -1.68(-3.47%) |
Dec 06, 2022 | 48.78 | 49.19 | 48.06 | 48.34 | 2,322,144 | -0.51(-1.05%) |
Dec 05, 2022 | 51.14 | 51.34 | 48.25 | 48.85 | 2,674,331 | -2.64(-5.13%) |
Dec 02, 2022 | 50.81 | 51.65 | 49.89 | 51.49 | 3,921,190 | -0.30(-0.57%) |