Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.70 | 53.71 | 52.80 | 52.87 | 1,232,322 | -0.84(-1.56%) |
Feb 27, 2023 | 53.89 | 54.28 | 53.53 | 53.71 | 736,687 | -0.10(-0.18%) |
Feb 24, 2023 | 53.33 | 53.80 | 52.87 | 53.80 | 959,742 | +0.02(+0.04%) |
Feb 23, 2023 | 52.96 | 53.95 | 52.86 | 53.78 | 1,285,576 | +1.03(+1.95%) |
Feb 22, 2023 | 52.74 | 53.14 | 52.41 | 52.75 | 1,508,132 | -0.04(-0.07%) |
Feb 21, 2023 | 53.37 | 53.66 | 52.36 | 52.79 | 1,276,448 | -1.26(-2.33%) |
Feb 17, 2023 | 53.89 | 54.34 | 53.45 | 54.05 | 1,430,528 | -0.48(-0.88%) |
Feb 16, 2023 | 53.49 | 54.91 | 52.96 | 54.53 | 1,438,953 | +0.54(+1.00%) |
Feb 15, 2023 | 54.07 | 54.48 | 53.59 | 53.99 | 1,664,072 | +0.21(+0.39%) |
Feb 14, 2023 | 54.05 | 54.74 | 53.65 | 53.78 | 1,567,041 | +0.10(+0.18%) |
Feb 13, 2023 | 52.80 | 53.85 | 52.80 | 53.69 | 1,269,321 | +1.19(+2.27%) |
Feb 10, 2023 | 52.85 | 52.91 | 52.34 | 52.49 | 972,120 | -0.41(-0.78%) |
Feb 09, 2023 | 53.53 | 53.76 | 52.78 | 52.91 | 801,209 | -0.12(-0.22%) |
Feb 08, 2023 | 52.40 | 53.83 | 52.40 | 53.02 | 1,597,266 | +0.49(+0.93%) |
Feb 07, 2023 | 52.48 | 52.87 | 52.13 | 52.53 | 1,422,603 | -0.41(-0.78%) |
Feb 06, 2023 | 53.33 | 53.50 | 52.85 | 52.95 | 1,093,286 | -0.76(-1.41%) |
Feb 03, 2023 | 53.95 | 53.96 | 53.28 | 53.71 | 717,339 | -0.34(-0.62%) |
Feb 02, 2023 | 54.17 | 54.50 | 53.84 | 54.04 | 1,283,269 | -0.42(-0.78%) |
Feb 01, 2023 | 53.94 | 54.63 | 53.38 | 54.46 | 1,201,543 | +0.42(+0.78%) |
Jan 31, 2023 | 53.32 | 54.14 | 53.31 | 54.04 | 1,831,031 | +0.87(+1.63%) |
Jan 30, 2023 | 52.84 | 53.45 | 52.67 | 53.18 | 1,195,940 | +0.22(+0.42%) |
Jan 27, 2023 | 53.23 | 53.33 | 52.77 | 52.96 | 743,065 | -0.63(-1.18%) |
Jan 26, 2023 | 53.74 | 53.80 | 53.21 | 53.59 | 810,205 | -0.28(-0.52%) |
Jan 25, 2023 | 53.05 | 53.89 | 52.90 | 53.87 | 732,677 | +0.76(+1.43%) |
Jan 24, 2023 | 53.26 | 53.46 | 52.79 | 53.11 | 716,042 | -0.12(-0.22%) |
Jan 23, 2023 | 53.63 | 53.63 | 53.07 | 53.22 | 722,124 | -0.35(-0.65%) |
Jan 20, 2023 | 53.87 | 53.87 | 53.27 | 53.57 | 900,169 | -0.07(-0.13%) |
Jan 19, 2023 | 53.86 | 54.13 | 53.57 | 53.64 | 983,302 | -0.33(-0.61%) |
Jan 18, 2023 | 54.79 | 54.82 | 53.91 | 53.96 | 1,733,974 | -0.94(-1.72%) |
Jan 17, 2023 | 54.25 | 55.40 | 54.21 | 54.91 | 1,488,624 | +0.80(+1.47%) |
Jan 13, 2023 | 53.81 | 54.15 | 53.68 | 54.11 | 1,155,284 | +0.19(+0.36%) |
Jan 12, 2023 | 54.16 | 54.50 | 53.62 | 53.92 | 1,769,776 | +0.06(+0.11%) |
Jan 11, 2023 | 53.86 | 54.03 | 53.45 | 53.86 | 1,003,433 | +0.03(+0.05%) |
Jan 10, 2023 | 53.99 | 54.11 | 53.62 | 53.83 | 1,148,295 | -0.37(-0.67%) |
Jan 09, 2023 | 54.61 | 55.09 | 54.07 | 54.20 | 1,009,637 | -0.43(-0.79%) |
Jan 06, 2023 | 54.02 | 54.75 | 53.85 | 54.63 | 779,822 | +0.87(+1.63%) |
Jan 05, 2023 | 53.29 | 54.24 | 53.27 | 53.75 | 1,592,141 | +0.25(+0.47%) |
Jan 04, 2023 | 52.99 | 53.74 | 52.54 | 53.50 | 1,543,216 | +1.25(+2.39%) |
Jan 03, 2023 | 53.28 | 53.51 | 51.88 | 52.25 | 1,250,312 | -0.92(-1.74%) |
Dec 30, 2022 | 53.10 | 53.31 | 52.80 | 53.18 | 851,011 | -0.09(-0.16%) |
Dec 29, 2022 | 53.06 | 53.72 | 52.80 | 53.26 | 846,918 | +0.03(+0.05%) |
Dec 28, 2022 | 52.93 | 53.46 | 52.84 | 53.23 | 955,027 | +0.25(+0.47%) |
Dec 27, 2022 | 53.03 | 53.12 | 52.68 | 52.98 | 486,764 | +0.14(+0.27%) |
Dec 23, 2022 | 52.78 | 52.97 | 52.50 | 52.84 | 504,696 | +0.04(+0.07%) |
Dec 22, 2022 | 52.87 | 52.90 | 52.12 | 52.80 | 678,064 | -0.20(-0.38%) |
Dec 21, 2022 | 52.43 | 53.33 | 52.33 | 53.00 | 1,226,106 | +0.97(+1.87%) |
Dec 20, 2022 | 51.96 | 52.36 | 51.51 | 52.03 | 1,218,149 | +0.14(+0.28%) |
Dec 19, 2022 | 51.94 | 52.57 | 51.62 | 51.89 | 1,116,648 | -0.10(-0.19%) |
Dec 16, 2022 | 51.40 | 52.12 | 51.16 | 51.98 | 1,259,854 | +0.29(+0.56%) |
Dec 15, 2022 | 52.17 | 52.41 | 51.32 | 51.70 | 1,111,390 | -1.12(-2.13%) |
Dec 14, 2022 | 52.63 | 53.30 | 52.42 | 52.82 | 1,028,403 | +0.43(+0.83%) |
Dec 13, 2022 | 52.94 | 53.41 | 52.37 | 52.39 | 1,885,671 | +0.25(+0.48%) |
Dec 12, 2022 | 51.51 | 52.25 | 51.28 | 52.14 | 944,393 | +0.33(+0.63%) |
Dec 09, 2022 | 51.12 | 51.96 | 50.98 | 51.81 | 1,074,427 | +0.74(+1.45%) |
Dec 08, 2022 | 50.43 | 51.53 | 50.29 | 51.07 | 1,700,931 | +0.78(+1.55%) |
Dec 07, 2022 | 50.47 | 50.95 | 50.23 | 50.29 | 1,222,332 | -0.16(-0.32%) |
Dec 06, 2022 | 51.07 | 51.23 | 49.85 | 50.46 | 827,904 | -0.72(-1.41%) |
Dec 05, 2022 | 51.41 | 51.41 | 50.75 | 51.18 | 811,647 | -0.65(-1.26%) |
Dec 02, 2022 | 51.37 | 52.10 | 51.27 | 51.83 | 701,654 | +0.22(+0.43%) |