Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.53 | 56.61 | 55.96 | 56.36 | 1,537,182 | +0.09(+0.16%) |
Feb 27, 2023 | 56.11 | 56.60 | 55.83 | 56.27 | 1,340,858 | +0.33(+0.59%) |
Feb 24, 2023 | 55.67 | 56.18 | 55.62 | 55.94 | 955,862 | -0.52(-0.92%) |
Feb 23, 2023 | 56.84 | 56.93 | 55.97 | 56.46 | 1,174,420 | -0.12(-0.21%) |
Feb 22, 2023 | 56.31 | 56.92 | 56.15 | 56.58 | 902,673 | +0.42(+0.75%) |
Feb 21, 2023 | 57.27 | 57.63 | 56.01 | 56.16 | 1,425,372 | -1.09(-1.90%) |
Feb 17, 2023 | 56.80 | 57.29 | 56.45 | 57.24 | 1,139,430 | +0.23(+0.41%) |
Feb 16, 2023 | 55.83 | 57.31 | 55.80 | 57.01 | 2,309,957 | +0.84(+1.50%) |
Feb 15, 2023 | 55.33 | 56.17 | 55.08 | 56.17 | 1,693,176 | +0.33(+0.60%) |
Feb 14, 2023 | 55.56 | 56.45 | 55.52 | 55.83 | 2,080,325 | +0.02(+0.03%) |
Feb 13, 2023 | 55.08 | 55.98 | 55.04 | 55.81 | 1,788,280 | +0.75(+1.37%) |
Feb 10, 2023 | 54.91 | 55.18 | 54.51 | 55.06 | 1,016,128 | +0.22(+0.39%) |
Feb 09, 2023 | 55.07 | 55.21 | 54.46 | 54.85 | 1,605,727 | +0.23(+0.43%) |
Feb 08, 2023 | 54.95 | 55.14 | 54.07 | 54.61 | 1,555,259 | -0.43(-0.78%) |
Feb 07, 2023 | 55.31 | 55.42 | 54.39 | 55.04 | 2,420,036 | -0.16(-0.28%) |
Feb 06, 2023 | 55.08 | 55.55 | 54.83 | 55.20 | 1,970,164 | -0.50(-0.90%) |
Feb 03, 2023 | 55.75 | 56.09 | 55.39 | 55.70 | 2,078,493 | -0.64(-1.13%) |
Feb 02, 2023 | 57.82 | 58.13 | 56.18 | 56.33 | 2,343,809 | -1.30(-2.26%) |
Feb 01, 2023 | 56.42 | 57.69 | 56.35 | 57.63 | 3,424,150 | +1.26(+2.24%) |
Jan 31, 2023 | 56.40 | 56.62 | 56.22 | 56.37 | 1,955,149 | +0.03(+0.05%) |
Jan 30, 2023 | 56.66 | 56.81 | 56.34 | 56.34 | 1,293,920 | -0.42(-0.74%) |
Jan 27, 2023 | 57.29 | 57.38 | 56.72 | 56.76 | 1,836,688 | -0.40(-0.70%) |
Jan 26, 2023 | 56.99 | 57.20 | 56.58 | 57.16 | 1,539,002 | +0.32(+0.57%) |
Jan 25, 2023 | 56.52 | 56.84 | 56.28 | 56.84 | 1,646,658 | +0.10(+0.17%) |
Jan 24, 2023 | 56.15 | 56.95 | 56.13 | 56.74 | 1,546,527 | +0.38(+0.68%) |
Jan 23, 2023 | 55.82 | 56.78 | 55.66 | 56.36 | 2,849,952 | +0.75(+1.35%) |
Jan 20, 2023 | 55.19 | 55.81 | 54.75 | 55.61 | 2,069,647 | +0.84(+1.54%) |
Jan 19, 2023 | 54.73 | 55.19 | 54.42 | 54.77 | 1,726,695 | -0.04(-0.07%) |
Jan 18, 2023 | 55.74 | 56.00 | 54.81 | 54.81 | 1,938,952 | -0.49(-0.88%) |
Jan 17, 2023 | 54.84 | 55.60 | 54.83 | 55.30 | 1,795,942 | -0.13(-0.23%) |
Jan 13, 2023 | 55.11 | 55.82 | 55.01 | 55.42 | 2,871,408 | +0.19(+0.34%) |
Jan 12, 2023 | 54.69 | 55.53 | 54.51 | 55.24 | 3,382,601 | +0.78(+1.44%) |
Jan 11, 2023 | 53.32 | 54.78 | 53.31 | 54.46 | 2,798,692 | +1.17(+2.20%) |
Jan 10, 2023 | 53.01 | 53.47 | 52.63 | 53.28 | 1,329,625 | +0.33(+0.63%) |
Jan 09, 2023 | 52.73 | 53.34 | 52.52 | 52.95 | 1,974,748 | +0.44(+0.84%) |
Jan 06, 2023 | 51.57 | 52.85 | 51.26 | 52.51 | 2,526,305 | +1.44(+2.81%) |
Jan 05, 2023 | 50.34 | 51.27 | 50.20 | 51.07 | 1,647,283 | +0.66(+1.30%) |
Jan 04, 2023 | 49.63 | 50.62 | 49.44 | 50.42 | 1,882,920 | +1.19(+2.42%) |
Jan 03, 2023 | 49.38 | 49.38 | 48.85 | 49.22 | 1,753,279 | +0.87(+1.80%) |
Dec 30, 2022 | 49.26 | 49.58 | 48.28 | 48.35 | 1,414,550 | -1.00(-2.02%) |
Dec 29, 2022 | 49.99 | 50.49 | 49.33 | 49.35 | 1,031,891 | -0.23(-0.47%) |
Dec 28, 2022 | 50.44 | 50.54 | 49.52 | 49.59 | 972,855 | -0.69(-1.38%) |
Dec 27, 2022 | 50.24 | 50.85 | 50.17 | 50.28 | 1,021,075 | -0.50(-0.98%) |
Dec 23, 2022 | 49.98 | 50.87 | 49.67 | 50.78 | 1,800,406 | +1.11(+2.24%) |
Dec 22, 2022 | 49.72 | 49.99 | 49.00 | 49.66 | 948,750 | -0.13(-0.26%) |
Dec 21, 2022 | 49.28 | 49.99 | 49.14 | 49.79 | 1,307,824 | +0.58(+1.17%) |
Dec 20, 2022 | 49.11 | 49.50 | 48.89 | 49.21 | 1,291,315 | +0.22(+0.44%) |
Dec 19, 2022 | 48.79 | 49.06 | 48.57 | 49.00 | 1,631,932 | +0.44(+0.91%) |
Dec 16, 2022 | 48.50 | 48.65 | 48.10 | 48.56 | 1,720,253 | +0.06(+0.12%) |
Dec 15, 2022 | 48.97 | 49.80 | 48.45 | 48.50 | 1,739,125 | -1.01(-2.03%) |
Dec 14, 2022 | 49.62 | 49.82 | 49.00 | 49.51 | 2,641,351 | -0.36(-0.73%) |
Dec 13, 2022 | 51.30 | 51.30 | 49.73 | 49.87 | 3,405,313 | +0.21(+0.43%) |
Dec 12, 2022 | 49.27 | 49.69 | 48.86 | 49.66 | 1,297,861 | +0.51(+1.03%) |
Dec 09, 2022 | 49.87 | 49.89 | 49.10 | 49.15 | 2,861,777 | -1.00(-2.00%) |
Dec 08, 2022 | 49.81 | 50.41 | 49.78 | 50.15 | 1,162,936 | +0.38(+0.77%) |
Dec 07, 2022 | 49.85 | 50.41 | 49.73 | 49.77 | 1,134,111 | +0.10(+0.21%) |
Dec 06, 2022 | 49.40 | 50.11 | 49.23 | 49.67 | 1,748,547 | +0.27(+0.54%) |
Dec 05, 2022 | 49.94 | 50.03 | 49.14 | 49.40 | 2,374,942 | -1.35(-2.65%) |
Dec 02, 2022 | 51.37 | 51.39 | 50.67 | 50.75 | 1,846,702 | -0.98(-1.90%) |