Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.70 | 54.98 | 54.62 | 54.77 | 4,957,168 | -0.21(-0.37%) |
Feb 27, 2023 | 55.02 | 55.10 | 54.85 | 54.97 | 2,151,843 | +0.52(+0.95%) |
Feb 24, 2023 | 54.39 | 54.64 | 54.28 | 54.45 | 3,876,444 | -0.82(-1.49%) |
Feb 23, 2023 | 54.91 | 55.29 | 54.71 | 55.28 | 2,936,730 | +0.55(+1.00%) |
Feb 22, 2023 | 55.03 | 55.05 | 54.60 | 54.73 | 2,867,845 | -0.41(-0.75%) |
Feb 21, 2023 | 55.36 | 55.54 | 55.11 | 55.14 | 3,315,450 | -0.69(-1.23%) |
Feb 17, 2023 | 55.64 | 55.90 | 55.46 | 55.82 | 2,015,006 | -0.02(-0.03%) |
Feb 16, 2023 | 55.62 | 56.13 | 55.56 | 55.84 | 3,448,901 | -0.19(-0.33%) |
Feb 15, 2023 | 55.78 | 56.04 | 55.71 | 56.03 | 3,560,578 | -0.56(-0.99%) |
Feb 14, 2023 | 56.28 | 56.90 | 56.17 | 56.59 | 4,435,228 | -0.28(-0.50%) |
Feb 13, 2023 | 56.32 | 56.87 | 56.28 | 56.87 | 4,175,073 | -0.03(-0.05%) |
Feb 10, 2023 | 57.01 | 57.09 | 56.71 | 56.90 | 3,022,396 | +0.32(+0.57%) |
Feb 09, 2023 | 57.33 | 57.35 | 56.49 | 56.58 | 3,828,334 | +0.06(+0.10%) |
Feb 08, 2023 | 56.72 | 56.80 | 56.42 | 56.52 | 3,534,792 | -0.63(-1.10%) |
Feb 07, 2023 | 56.33 | 57.16 | 56.17 | 57.15 | 4,340,713 | +0.82(+1.46%) |
Feb 06, 2023 | 56.26 | 56.38 | 55.95 | 56.32 | 2,769,403 | -0.52(-0.91%) |
Feb 03, 2023 | 56.93 | 57.26 | 56.63 | 56.84 | 4,717,618 | -0.66(-1.14%) |
Feb 02, 2023 | 57.76 | 57.77 | 57.19 | 57.50 | 5,204,801 | -0.14(-0.24%) |
Feb 01, 2023 | 57.11 | 57.80 | 56.72 | 57.63 | 5,523,205 | +0.20(+0.34%) |
Jan 31, 2023 | 57.11 | 57.46 | 56.91 | 57.44 | 3,157,778 | +0.20(+0.34%) |
Jan 30, 2023 | 57.35 | 57.63 | 57.24 | 57.24 | 3,461,737 | -0.34(-0.60%) |
Jan 27, 2023 | 57.37 | 57.67 | 57.29 | 57.59 | 3,441,961 | +0.16(+0.27%) |
Jan 26, 2023 | 57.52 | 57.58 | 57.03 | 57.43 | 2,278,822 | -0.12(-0.20%) |
Jan 25, 2023 | 57.13 | 57.59 | 57.05 | 57.55 | 3,031,187 | +0.69(+1.21%) |
Jan 24, 2023 | 56.60 | 57.01 | 56.37 | 56.86 | 3,123,701 | +0.38(+0.68%) |
Jan 23, 2023 | 56.17 | 56.59 | 56.07 | 56.48 | 4,297,711 | -0.16(-0.28%) |
Jan 20, 2023 | 55.92 | 56.64 | 55.82 | 56.64 | 4,552,262 | +0.64(+1.14%) |
Jan 19, 2023 | 55.99 | 56.14 | 55.80 | 56.00 | 5,572,165 | -0.03(-0.05%) |
Jan 18, 2023 | 56.76 | 56.86 | 56.01 | 56.03 | 4,265,200 | -0.08(-0.14%) |
Jan 17, 2023 | 55.91 | 56.15 | 55.86 | 56.11 | 9,108,886 | +0.53(+0.95%) |
Jan 13, 2023 | 55.19 | 55.60 | 55.15 | 55.58 | 5,131,823 | +0.23(+0.42%) |
Jan 12, 2023 | 54.89 | 55.34 | 54.32 | 55.34 | 4,361,082 | +1.30(+2.41%) |
Jan 11, 2023 | 54.00 | 54.07 | 53.80 | 54.04 | 4,235,257 | +0.43(+0.80%) |
Jan 10, 2023 | 53.55 | 53.67 | 53.27 | 53.61 | 2,342,405 | -0.13(-0.24%) |
Jan 09, 2023 | 53.85 | 54.22 | 53.71 | 53.74 | 3,377,944 | +0.12(+0.22%) |
Jan 06, 2023 | 52.73 | 53.68 | 52.45 | 53.62 | 4,742,713 | +1.31(+2.51%) |
Jan 05, 2023 | 52.29 | 52.57 | 52.15 | 52.31 | 4,014,745 | -0.71(-1.35%) |
Jan 04, 2023 | 53.53 | 53.59 | 52.89 | 53.02 | 8,159,179 | -0.53(-0.99%) |
Jan 03, 2023 | 53.90 | 54.15 | 53.43 | 53.55 | 4,905,674 | +0.25(+0.48%) |
Dec 30, 2022 | 53.43 | 53.59 | 53.22 | 53.30 | 4,357,572 | -0.42(-0.78%) |
Dec 29, 2022 | 53.47 | 53.87 | 53.44 | 53.72 | 2,906,631 | +0.98(+1.86%) |
Dec 28, 2022 | 53.47 | 53.60 | 52.74 | 52.74 | 2,731,978 | -0.64(-1.19%) |
Dec 27, 2022 | 53.43 | 53.61 | 53.26 | 53.38 | 1,999,237 | -0.24(-0.46%) |
Dec 23, 2022 | 53.43 | 53.69 | 53.29 | 53.62 | 2,107,055 | +0.04(+0.07%) |
Dec 22, 2022 | 53.76 | 53.78 | 53.16 | 53.58 | 3,982,188 | -0.16(-0.29%) |
Dec 21, 2022 | 53.83 | 54.09 | 53.67 | 53.74 | 4,597,107 | -0.08(-0.15%) |
Dec 20, 2022 | 53.87 | 54.38 | 53.70 | 53.82 | 6,411,340 | +0.75(+1.42%) |
Dec 19, 2022 | 53.34 | 53.46 | 52.95 | 53.06 | 3,253,621 | -0.34(-0.64%) |
Dec 16, 2022 | 53.09 | 53.50 | 52.99 | 53.41 | 3,822,312 | +0.04(+0.07%) |
Dec 15, 2022 | 54.01 | 54.11 | 53.15 | 53.37 | 4,714,051 | -1.33(-2.43%) |
Dec 14, 2022 | 54.98 | 55.27 | 54.31 | 54.70 | 5,968,267 | -0.05(-0.09%) |
Dec 13, 2022 | 55.43 | 55.43 | 54.62 | 54.75 | 6,212,945 | +0.78(+1.44%) |
Dec 12, 2022 | 53.89 | 54.02 | 53.70 | 53.97 | 3,239,396 | -0.01(-0.02%) |
Dec 09, 2022 | 54.08 | 54.39 | 53.97 | 53.98 | 2,443,332 | +0.17(+0.31%) |
Dec 08, 2022 | 53.57 | 53.87 | 53.41 | 53.81 | 2,430,800 | +0.33(+0.62%) |
Dec 07, 2022 | 53.53 | 53.69 | 53.35 | 53.48 | 3,604,978 | +0.16(+0.29%) |
Dec 06, 2022 | 53.63 | 53.79 | 53.09 | 53.32 | 4,520,852 | -0.17(-0.31%) |
Dec 05, 2022 | 53.93 | 54.18 | 53.32 | 53.49 | 6,030,315 | -1.14(-2.09%) |
Dec 02, 2022 | 54.09 | 54.83 | 54.08 | 54.63 | 10,644,633 | -0.24(-0.44%) |