Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.71 | 56.12 | 55.00 | 55.37 | 3,744,725 | -0.14(-0.26%) |
Feb 27, 2023 | 56.57 | 56.65 | 55.21 | 55.51 | 2,488,897 | -0.11(-0.19%) |
Feb 24, 2023 | 53.84 | 55.73 | 53.64 | 55.62 | 1,671,053 | +1.22(+2.24%) |
Feb 23, 2023 | 53.64 | 54.43 | 53.03 | 54.40 | 2,035,973 | -0.40(-0.72%) |
Feb 22, 2023 | 54.34 | 55.30 | 54.34 | 54.79 | 1,987,466 | +0.36(+0.66%) |
Feb 21, 2023 | 56.24 | 56.83 | 54.41 | 54.44 | 1,690,147 | -2.43(-4.27%) |
Feb 17, 2023 | 55.79 | 56.94 | 55.74 | 56.86 | 1,635,070 | +0.91(+1.62%) |
Feb 16, 2023 | 55.28 | 56.27 | 54.99 | 55.95 | 1,740,027 | -0.01(-0.02%) |
Feb 15, 2023 | 55.08 | 56.08 | 54.88 | 55.96 | 1,674,395 | +0.47(+0.85%) |
Feb 14, 2023 | 55.07 | 55.69 | 54.50 | 55.49 | 1,352,014 | +0.23(+0.42%) |
Feb 13, 2023 | 54.52 | 55.28 | 54.28 | 55.26 | 1,137,253 | +0.98(+1.80%) |
Feb 10, 2023 | 53.85 | 54.43 | 53.65 | 54.28 | 1,473,014 | +0.14(+0.25%) |
Feb 09, 2023 | 54.34 | 54.84 | 54.10 | 54.15 | 1,282,446 | +0.09(+0.16%) |
Feb 08, 2023 | 53.73 | 54.50 | 53.37 | 54.06 | 1,686,204 | -0.13(-0.23%) |
Feb 07, 2023 | 54.01 | 54.50 | 53.23 | 54.19 | 1,945,125 | -0.31(-0.57%) |
Feb 06, 2023 | 55.10 | 55.10 | 54.19 | 54.50 | 2,106,186 | -1.05(-1.90%) |
Feb 03, 2023 | 56.30 | 56.37 | 55.49 | 55.55 | 1,653,729 | -1.21(-2.13%) |
Feb 02, 2023 | 56.45 | 57.34 | 56.15 | 56.76 | 1,796,226 | +0.38(+0.67%) |
Feb 01, 2023 | 56.72 | 56.76 | 54.82 | 56.38 | 2,524,761 | -0.60(-1.05%) |
Jan 31, 2023 | 56.01 | 57.00 | 55.95 | 56.98 | 1,156,260 | +1.04(+1.87%) |
Jan 30, 2023 | 55.43 | 56.33 | 55.29 | 55.94 | 1,070,017 | +0.25(+0.45%) |
Jan 27, 2023 | 55.48 | 55.86 | 55.39 | 55.68 | 892,062 | +0.03(+0.05%) |
Jan 26, 2023 | 55.84 | 56.13 | 55.39 | 55.65 | 700,552 | -0.01(-0.02%) |
Jan 25, 2023 | 55.02 | 55.69 | 54.80 | 55.66 | 662,123 | +0.18(+0.33%) |
Jan 24, 2023 | 55.21 | 55.80 | 55.02 | 55.48 | 954,649 | +0.16(+0.30%) |
Jan 23, 2023 | 54.25 | 55.60 | 54.07 | 55.32 | 874,929 | +1.24(+2.29%) |
Jan 20, 2023 | 53.16 | 54.12 | 52.84 | 54.08 | 1,138,505 | +0.92(+1.73%) |
Jan 19, 2023 | 53.87 | 53.97 | 53.10 | 53.16 | 1,202,065 | -1.09(-2.01%) |
Jan 18, 2023 | 55.95 | 56.21 | 54.21 | 54.25 | 1,323,254 | -1.69(-3.02%) |
Jan 17, 2023 | 56.42 | 56.87 | 55.40 | 55.94 | 2,109,243 | -0.61(-1.08%) |
Jan 13, 2023 | 55.69 | 56.76 | 55.41 | 56.55 | 2,506,640 | +0.50(+0.90%) |
Jan 12, 2023 | 55.72 | 56.62 | 55.28 | 56.05 | 3,950,586 | +0.49(+0.89%) |
Jan 11, 2023 | 54.70 | 55.65 | 54.64 | 55.56 | 2,569,847 | +1.28(+2.35%) |
Jan 10, 2023 | 53.70 | 54.33 | 53.64 | 54.28 | 1,101,285 | +0.58(+1.08%) |
Jan 09, 2023 | 53.52 | 54.03 | 53.41 | 53.70 | 1,246,960 | +0.23(+0.43%) |
Jan 06, 2023 | 52.60 | 53.72 | 52.53 | 53.47 | 933,861 | +1.34(+2.58%) |
Jan 05, 2023 | 52.18 | 52.47 | 51.78 | 52.13 | 1,009,991 | -0.63(-1.19%) |
Jan 04, 2023 | 52.54 | 53.02 | 52.33 | 52.76 | 1,245,968 | +0.71(+1.36%) |
Jan 03, 2023 | 51.78 | 52.52 | 51.43 | 52.05 | 1,491,756 | +0.43(+0.84%) |
Dec 30, 2022 | 51.86 | 51.97 | 51.27 | 51.62 | 766,022 | -0.55(-1.06%) |
Dec 29, 2022 | 51.67 | 52.53 | 51.55 | 52.17 | 489,146 | +0.89(+1.73%) |
Dec 28, 2022 | 52.32 | 52.52 | 51.27 | 51.28 | 489,070 | -0.91(-1.74%) |
Dec 27, 2022 | 51.99 | 52.46 | 51.81 | 52.19 | 528,679 | +0.35(+0.67%) |
Dec 23, 2022 | 51.22 | 51.96 | 51.06 | 51.84 | 711,088 | +0.50(+0.98%) |
Dec 22, 2022 | 52.07 | 52.42 | 50.47 | 51.34 | 1,291,225 | -1.20(-2.28%) |
Dec 21, 2022 | 51.83 | 52.59 | 51.44 | 52.53 | 1,507,447 | +1.33(+2.60%) |
Dec 20, 2022 | 51.11 | 51.35 | 50.57 | 51.20 | 1,850,979 | +0.24(+0.47%) |
Dec 19, 2022 | 51.09 | 51.25 | 50.74 | 50.96 | 1,686,332 | +0.10(+0.19%) |
Dec 16, 2022 | 50.86 | 51.33 | 50.61 | 50.86 | 5,044,344 | -0.62(-1.20%) |
Dec 15, 2022 | 51.52 | 51.69 | 51.04 | 51.48 | 1,526,196 | -0.51(-0.99%) |
Dec 14, 2022 | 52.72 | 53.19 | 51.55 | 51.99 | 1,750,367 | -0.62(-1.18%) |
Dec 13, 2022 | 53.77 | 53.87 | 52.18 | 52.61 | 1,738,760 | +0.42(+0.80%) |
Dec 12, 2022 | 51.47 | 52.41 | 51.20 | 52.20 | 898,352 | +0.75(+1.47%) |
Dec 09, 2022 | 51.52 | 51.88 | 51.33 | 51.44 | 1,230,070 | -0.21(-0.41%) |
Dec 08, 2022 | 50.93 | 51.82 | 50.84 | 51.65 | 1,061,242 | +0.77(+1.52%) |
Dec 07, 2022 | 51.68 | 51.95 | 50.75 | 50.88 | 1,615,697 | -1.03(-1.99%) |
Dec 06, 2022 | 52.15 | 52.38 | 51.38 | 51.91 | 1,561,801 | -0.20(-0.39%) |
Dec 05, 2022 | 52.71 | 52.71 | 51.81 | 52.12 | 1,107,652 | -1.09(-2.05%) |
Dec 02, 2022 | 52.65 | 53.39 | 52.46 | 53.21 | 1,107,479 | -0.02(-0.04%) |