Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.12 | 54.46 | 53.12 | 54.18 | 3,468,435 | +0.96(+1.81%) |
Feb 27, 2023 | 53.83 | 54.01 | 53.02 | 53.22 | 1,624,135 | +0.12(+0.22%) |
Feb 24, 2023 | 52.30 | 53.23 | 52.17 | 53.10 | 2,781,829 | -0.42(-0.78%) |
Feb 23, 2023 | 53.01 | 53.73 | 52.33 | 53.52 | 1,918,330 | +0.87(+1.66%) |
Feb 22, 2023 | 52.92 | 53.34 | 52.36 | 52.64 | 2,232,242 | +0.36(+0.68%) |
Feb 21, 2023 | 52.38 | 53.41 | 52.12 | 52.29 | 2,641,634 | -1.53(-2.84%) |
Feb 17, 2023 | 54.88 | 54.96 | 53.07 | 53.81 | 3,204,083 | -1.60(-2.88%) |
Feb 16, 2023 | 55.03 | 55.88 | 54.73 | 55.41 | 2,460,296 | -0.82(-1.46%) |
Feb 15, 2023 | 55.46 | 56.57 | 55.22 | 56.23 | 1,510,395 | +0.26(+0.46%) |
Feb 14, 2023 | 56.16 | 56.90 | 55.74 | 55.97 | 2,144,515 | -0.90(-1.59%) |
Feb 13, 2023 | 55.48 | 56.90 | 55.16 | 56.87 | 2,656,219 | +1.40(+2.52%) |
Feb 10, 2023 | 54.74 | 55.72 | 54.72 | 55.48 | 2,681,644 | +0.41(+0.74%) |
Feb 09, 2023 | 55.71 | 56.12 | 54.85 | 55.07 | 2,660,018 | +0.06(+0.11%) |
Feb 08, 2023 | 57.20 | 57.21 | 54.76 | 55.01 | 3,820,105 | -2.54(-4.41%) |
Feb 07, 2023 | 56.47 | 57.81 | 56.19 | 57.55 | 2,875,194 | +0.58(+1.03%) |
Feb 06, 2023 | 57.48 | 57.64 | 56.82 | 56.96 | 2,550,184 | -1.31(-2.24%) |
Feb 03, 2023 | 58.21 | 59.24 | 57.73 | 58.27 | 2,797,859 | -1.46(-2.44%) |
Feb 02, 2023 | 58.59 | 60.34 | 58.44 | 59.73 | 3,686,071 | +1.81(+3.13%) |
Feb 01, 2023 | 56.28 | 58.12 | 55.57 | 57.92 | 5,372,190 | +1.54(+2.72%) |
Jan 31, 2023 | 55.70 | 56.47 | 54.58 | 56.38 | 7,965,685 | +4.86(+9.42%) |
Jan 30, 2023 | 51.69 | 52.54 | 51.47 | 51.52 | 2,997,967 | -0.62(-1.20%) |
Jan 27, 2023 | 51.72 | 52.71 | 51.51 | 52.15 | 2,245,371 | +0.25(+0.48%) |
Jan 26, 2023 | 51.80 | 52.35 | 50.92 | 51.90 | 1,817,136 | +0.39(+0.75%) |
Jan 25, 2023 | 50.66 | 51.72 | 50.58 | 51.51 | 1,677,191 | +0.36(+0.70%) |
Jan 24, 2023 | 51.19 | 51.53 | 50.34 | 51.16 | 1,719,824 | +0.55(+1.10%) |
Jan 23, 2023 | 50.08 | 50.99 | 49.97 | 50.60 | 1,542,204 | +0.35(+0.69%) |
Jan 20, 2023 | 49.97 | 50.29 | 49.03 | 50.25 | 1,962,694 | +0.53(+1.06%) |
Jan 19, 2023 | 50.48 | 50.60 | 49.44 | 49.73 | 1,991,143 | -0.78(-1.55%) |
Jan 18, 2023 | 50.84 | 51.81 | 50.42 | 50.51 | 2,495,040 | -0.10(-0.20%) |
Jan 17, 2023 | 50.35 | 50.91 | 50.11 | 50.61 | 2,662,287 | +0.33(+0.65%) |
Jan 13, 2023 | 48.92 | 50.47 | 48.83 | 50.28 | 2,104,944 | +0.43(+0.85%) |
Jan 12, 2023 | 49.54 | 50.06 | 48.68 | 49.86 | 2,090,422 | +0.48(+0.96%) |
Jan 11, 2023 | 48.56 | 49.47 | 48.41 | 49.38 | 1,864,874 | +1.39(+2.89%) |
Jan 10, 2023 | 47.30 | 48.07 | 46.98 | 48.00 | 1,304,569 | +0.30(+0.62%) |
Jan 09, 2023 | 48.11 | 48.66 | 47.65 | 47.70 | 1,520,416 | -0.18(-0.37%) |
Jan 06, 2023 | 47.59 | 48.09 | 47.39 | 47.88 | 1,970,428 | +0.63(+1.34%) |
Jan 05, 2023 | 46.37 | 47.50 | 46.18 | 47.24 | 2,170,287 | +0.26(+0.55%) |
Jan 04, 2023 | 46.46 | 47.23 | 46.10 | 46.98 | 2,465,029 | +1.20(+2.62%) |
Jan 03, 2023 | 45.98 | 46.07 | 45.12 | 45.79 | 1,514,211 | +0.66(+1.47%) |
Dec 30, 2022 | 44.86 | 45.35 | 44.70 | 45.12 | 1,332,761 | -0.29(-0.63%) |
Dec 29, 2022 | 44.64 | 45.74 | 44.19 | 45.41 | 938,962 | +0.92(+2.07%) |
Dec 28, 2022 | 45.53 | 45.62 | 44.40 | 44.49 | 1,232,737 | -0.97(-2.14%) |
Dec 27, 2022 | 45.19 | 45.63 | 44.93 | 45.46 | 1,102,105 | +0.08(+0.17%) |
Dec 23, 2022 | 45.30 | 45.64 | 44.94 | 45.38 | 972,579 | -0.24(-0.52%) |
Dec 22, 2022 | 44.73 | 45.64 | 44.49 | 45.62 | 1,223,101 | +0.27(+0.59%) |
Dec 21, 2022 | 45.11 | 45.67 | 44.93 | 45.35 | 1,401,010 | +0.97(+2.19%) |
Dec 20, 2022 | 44.32 | 44.82 | 44.00 | 44.38 | 1,631,169 | -0.30(-0.67%) |
Dec 19, 2022 | 45.47 | 45.78 | 44.59 | 44.68 | 2,145,897 | -1.21(-2.63%) |
Dec 16, 2022 | 45.70 | 46.20 | 45.37 | 45.88 | 4,375,873 | -0.74(-1.59%) |
Dec 15, 2022 | 44.72 | 46.94 | 44.50 | 46.63 | 4,130,701 | +0.71(+1.55%) |
Dec 14, 2022 | 45.80 | 46.41 | 45.10 | 45.91 | 2,798,250 | +0.54(+1.18%) |
Dec 13, 2022 | 46.74 | 47.18 | 45.03 | 45.38 | 2,805,373 | +1.12(+2.53%) |
Dec 12, 2022 | 43.51 | 44.46 | 43.25 | 44.26 | 1,969,600 | +0.89(+2.05%) |
Dec 09, 2022 | 43.28 | 43.91 | 43.07 | 43.37 | 1,171,162 | -0.48(-1.10%) |
Dec 08, 2022 | 43.80 | 44.44 | 43.53 | 43.85 | 1,487,405 | -0.19(-0.43%) |
Dec 07, 2022 | 43.14 | 44.29 | 43.00 | 44.04 | 1,588,326 | +1.20(+2.81%) |
Dec 06, 2022 | 43.34 | 43.50 | 42.24 | 42.84 | 2,205,491 | -0.33(-0.75%) |
Dec 05, 2022 | 43.13 | 43.58 | 42.91 | 43.16 | 1,428,242 | -0.87(-1.97%) |
Dec 02, 2022 | 43.66 | 44.53 | 43.49 | 44.03 | 1,486,339 | -0.55(-1.24%) |