Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.47 | 52.78 | 51.79 | 52.07 | 6,577,767 | -0.66(-1.26%) |
Feb 27, 2023 | 53.36 | 53.69 | 52.54 | 52.73 | 7,137,136 | -0.63(-1.18%) |
Feb 24, 2023 | 53.39 | 53.53 | 52.65 | 53.36 | 5,251,309 | -0.27(-0.51%) |
Feb 23, 2023 | 53.99 | 54.20 | 53.41 | 53.63 | 4,456,079 | -0.39(-0.73%) |
Feb 22, 2023 | 54.38 | 54.53 | 53.78 | 54.02 | 3,851,810 | -0.37(-0.67%) |
Feb 21, 2023 | 54.70 | 54.95 | 54.14 | 54.39 | 3,918,286 | -0.56(-1.02%) |
Feb 17, 2023 | 54.44 | 55.17 | 53.93 | 54.95 | 4,173,803 | +0.56(+1.03%) |
Feb 16, 2023 | 54.15 | 54.52 | 53.32 | 54.39 | 5,795,446 | -0.14(-0.26%) |
Feb 15, 2023 | 54.14 | 54.70 | 54.03 | 54.53 | 4,551,663 | +0.18(+0.33%) |
Feb 14, 2023 | 54.62 | 54.73 | 53.85 | 54.35 | 5,869,852 | -0.54(-0.99%) |
Feb 13, 2023 | 55.38 | 55.53 | 54.75 | 54.89 | 6,384,658 | -0.84(-1.51%) |
Feb 10, 2023 | 54.36 | 55.95 | 54.12 | 55.74 | 5,365,625 | +1.69(+3.14%) |
Feb 09, 2023 | 55.98 | 56.27 | 54.02 | 54.04 | 8,290,589 | -1.72(-3.09%) |
Feb 08, 2023 | 56.01 | 56.71 | 54.58 | 55.76 | 10,119,873 | -1.90(-3.30%) |
Feb 07, 2023 | 57.40 | 57.87 | 56.93 | 57.66 | 4,745,344 | -0.13(-0.23%) |
Feb 06, 2023 | 56.33 | 57.89 | 56.17 | 57.80 | 4,511,729 | +1.39(+2.47%) |
Feb 03, 2023 | 57.82 | 57.85 | 55.31 | 56.40 | 8,420,480 | -1.64(-2.82%) |
Feb 02, 2023 | 59.27 | 59.48 | 57.98 | 58.04 | 6,914,358 | -1.03(-1.74%) |
Feb 01, 2023 | 59.12 | 59.47 | 58.26 | 59.07 | 5,589,598 | -0.51(-0.85%) |
Jan 31, 2023 | 59.03 | 59.61 | 58.39 | 59.57 | 8,752,345 | +0.89(+1.52%) |
Jan 30, 2023 | 58.31 | 59.15 | 58.24 | 58.68 | 4,059,056 | +0.22(+0.38%) |
Jan 27, 2023 | 58.42 | 58.95 | 58.32 | 58.46 | 2,537,614 | -0.12(-0.21%) |
Jan 26, 2023 | 58.21 | 58.76 | 58.07 | 58.58 | 2,903,459 | +0.24(+0.42%) |
Jan 25, 2023 | 58.24 | 58.51 | 57.83 | 58.34 | 3,330,799 | -0.15(-0.26%) |
Jan 24, 2023 | 59.08 | 59.53 | 58.26 | 58.49 | 5,232,172 | -0.46(-0.78%) |
Jan 23, 2023 | 58.30 | 59.48 | 58.13 | 58.95 | 4,389,623 | +0.51(+0.88%) |
Jan 20, 2023 | 58.00 | 58.45 | 57.57 | 58.43 | 4,430,271 | +0.38(+0.66%) |
Jan 19, 2023 | 57.88 | 58.42 | 57.42 | 58.05 | 4,003,747 | +0.19(+0.32%) |
Jan 18, 2023 | 58.55 | 58.82 | 57.66 | 57.86 | 4,982,013 | -0.66(-1.14%) |
Jan 17, 2023 | 58.81 | 59.15 | 58.23 | 58.53 | 5,461,723 | -0.37(-0.64%) |
Jan 13, 2023 | 58.57 | 59.04 | 58.15 | 58.90 | 3,826,052 | +0.01(+0.02%) |
Jan 12, 2023 | 58.58 | 59.52 | 58.26 | 58.89 | 3,968,674 | +0.50(+0.85%) |
Jan 11, 2023 | 57.97 | 58.53 | 57.77 | 58.39 | 5,959,626 | +0.51(+0.89%) |
Jan 10, 2023 | 57.51 | 58.00 | 57.30 | 57.88 | 6,692,042 | +0.22(+0.39%) |
Jan 09, 2023 | 57.61 | 58.50 | 57.52 | 57.66 | 7,073,986 | -0.26(-0.45%) |
Jan 06, 2023 | 58.12 | 58.37 | 57.32 | 57.92 | 8,033,314 | +0.38(+0.67%) |
Jan 05, 2023 | 58.71 | 58.98 | 57.42 | 57.53 | 6,089,717 | -1.64(-2.77%) |
Jan 04, 2023 | 58.98 | 59.86 | 58.87 | 59.17 | 7,495,578 | +0.22(+0.38%) |
Jan 03, 2023 | 57.40 | 59.06 | 57.24 | 58.95 | 6,651,119 | +1.54(+2.69%) |
Dec 30, 2022 | 57.80 | 57.93 | 56.62 | 57.40 | 3,796,084 | -0.30(-0.52%) |
Dec 29, 2022 | 57.83 | 58.15 | 57.49 | 57.70 | 3,333,971 | +0.17(+0.29%) |
Dec 28, 2022 | 58.01 | 58.25 | 57.40 | 57.53 | 3,064,472 | -0.30(-0.52%) |
Dec 27, 2022 | 56.91 | 57.96 | 56.66 | 57.83 | 3,157,319 | +0.93(+1.63%) |
Dec 23, 2022 | 56.48 | 56.91 | 56.21 | 56.91 | 3,050,205 | +0.28(+0.50%) |
Dec 22, 2022 | 56.07 | 56.64 | 55.49 | 56.63 | 4,454,239 | +0.41(+0.73%) |
Dec 21, 2022 | 56.04 | 56.54 | 55.80 | 56.21 | 4,232,953 | +0.44(+0.79%) |
Dec 20, 2022 | 55.31 | 56.09 | 55.17 | 55.77 | 5,894,923 | +0.31(+0.56%) |
Dec 19, 2022 | 54.94 | 56.34 | 54.79 | 55.46 | 7,573,607 | +0.59(+1.07%) |
Dec 16, 2022 | 54.95 | 55.16 | 53.53 | 54.87 | 17,258,340 | -0.21(-0.37%) |
Dec 15, 2022 | 55.34 | 55.80 | 54.69 | 55.08 | 7,452,939 | -0.40(-0.73%) |
Dec 14, 2022 | 56.34 | 59.03 | 55.00 | 55.48 | 8,402,215 | -0.66(-1.18%) |
Dec 13, 2022 | 56.83 | 57.08 | 55.29 | 56.15 | 7,134,939 | +0.00(+0.00%) |
Dec 12, 2022 | 54.72 | 56.19 | 53.57 | 56.15 | 7,477,944 | +1.59(+2.92%) |
Dec 09, 2022 | 54.46 | 54.85 | 54.19 | 54.56 | 8,503,752 | -0.01(-0.02%) |
Dec 08, 2022 | 54.34 | 54.77 | 53.77 | 54.57 | 5,998,197 | +0.27(+0.50%) |
Dec 07, 2022 | 54.02 | 54.74 | 53.96 | 54.29 | 6,778,850 | -0.23(-0.43%) |
Dec 06, 2022 | 55.46 | 55.76 | 53.73 | 54.53 | 10,360,833 | -0.95(-1.72%) |
Dec 05, 2022 | 56.17 | 56.32 | 55.09 | 55.48 | 5,926,889 | -1.12(-1.98%) |
Dec 02, 2022 | 56.09 | 56.86 | 55.94 | 56.61 | 4,743,911 | +0.09(+0.17%) |