Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.09 | 56.50 | 55.37 | 55.74 | 3,719,750 | -0.15(-0.26%) |
Feb 27, 2023 | 56.95 | 57.03 | 55.58 | 55.88 | 2,472,298 | -0.11(-0.19%) |
Feb 24, 2023 | 54.20 | 56.11 | 54.00 | 55.99 | 1,659,908 | +1.23(+2.24%) |
Feb 23, 2023 | 54.00 | 54.80 | 53.38 | 54.76 | 2,022,394 | -0.40(-0.72%) |
Feb 22, 2023 | 54.71 | 55.67 | 54.71 | 55.16 | 1,974,211 | +0.36(+0.66%) |
Feb 21, 2023 | 56.62 | 57.22 | 54.77 | 54.80 | 1,678,875 | -2.44(-4.27%) |
Feb 17, 2023 | 56.16 | 57.32 | 56.12 | 57.24 | 1,624,165 | +0.91(+1.62%) |
Feb 16, 2023 | 55.65 | 56.65 | 55.36 | 56.33 | 1,728,423 | -0.01(-0.02%) |
Feb 15, 2023 | 55.44 | 56.46 | 55.25 | 56.34 | 1,663,228 | +0.48(+0.85%) |
Feb 14, 2023 | 55.44 | 56.07 | 54.87 | 55.86 | 1,342,997 | +0.23(+0.42%) |
Feb 13, 2023 | 54.89 | 55.65 | 54.65 | 55.63 | 1,129,669 | +0.98(+1.80%) |
Feb 10, 2023 | 54.21 | 54.79 | 54.01 | 54.65 | 1,463,190 | +0.14(+0.25%) |
Feb 09, 2023 | 54.71 | 55.21 | 54.46 | 54.51 | 1,273,893 | +0.09(+0.16%) |
Feb 08, 2023 | 54.09 | 54.86 | 53.73 | 54.42 | 1,674,958 | -0.13(-0.23%) |
Feb 07, 2023 | 54.37 | 54.86 | 53.59 | 54.55 | 1,932,153 | -0.31(-0.57%) |
Feb 06, 2023 | 55.47 | 55.47 | 54.55 | 54.86 | 2,092,139 | -1.06(-1.90%) |
Feb 03, 2023 | 56.68 | 56.74 | 55.86 | 55.92 | 1,642,700 | -1.22(-2.13%) |
Feb 02, 2023 | 56.83 | 57.72 | 56.52 | 57.14 | 1,784,246 | +0.38(+0.67%) |
Feb 01, 2023 | 57.10 | 57.14 | 55.19 | 56.76 | 2,507,923 | -0.60(-1.05%) |
Jan 31, 2023 | 56.39 | 57.38 | 56.33 | 57.36 | 1,148,548 | +1.05(+1.87%) |
Jan 30, 2023 | 55.80 | 56.71 | 55.66 | 56.31 | 1,062,881 | +0.25(+0.45%) |
Jan 27, 2023 | 55.85 | 56.23 | 55.77 | 56.06 | 886,113 | +0.03(+0.05%) |
Jan 26, 2023 | 56.21 | 56.51 | 55.77 | 56.03 | 695,880 | -0.01(-0.02%) |
Jan 25, 2023 | 55.39 | 56.06 | 55.17 | 56.04 | 657,707 | +0.18(+0.33%) |
Jan 24, 2023 | 55.58 | 56.17 | 55.39 | 55.85 | 948,283 | +0.17(+0.30%) |
Jan 23, 2023 | 54.62 | 55.97 | 54.43 | 55.69 | 869,094 | +1.25(+2.29%) |
Jan 20, 2023 | 53.52 | 54.48 | 53.20 | 54.44 | 1,130,912 | +0.92(+1.73%) |
Jan 19, 2023 | 54.23 | 54.34 | 53.46 | 53.52 | 1,194,048 | -1.10(-2.01%) |
Jan 18, 2023 | 56.33 | 56.58 | 54.57 | 54.62 | 1,314,429 | -1.70(-3.02%) |
Jan 17, 2023 | 56.80 | 57.25 | 55.78 | 56.32 | 2,095,176 | -0.61(-1.08%) |
Jan 13, 2023 | 56.07 | 57.14 | 55.78 | 56.93 | 2,489,923 | +0.51(+0.90%) |
Jan 12, 2023 | 56.10 | 57.00 | 55.65 | 56.43 | 3,924,239 | +0.50(+0.89%) |
Jan 11, 2023 | 55.07 | 56.02 | 55.01 | 55.93 | 2,552,708 | +1.28(+2.35%) |
Jan 10, 2023 | 54.06 | 54.69 | 54.00 | 54.65 | 1,093,940 | +0.58(+1.08%) |
Jan 09, 2023 | 53.88 | 54.39 | 53.77 | 54.06 | 1,238,643 | +0.23(+0.43%) |
Jan 06, 2023 | 52.95 | 54.08 | 52.89 | 53.83 | 927,633 | +1.35(+2.58%) |
Jan 05, 2023 | 52.53 | 52.82 | 52.13 | 52.48 | 1,003,255 | -0.63(-1.19%) |
Jan 04, 2023 | 52.90 | 53.38 | 52.68 | 53.11 | 1,237,659 | +0.71(+1.36%) |
Jan 03, 2023 | 52.13 | 52.88 | 51.78 | 52.40 | 1,481,807 | +0.44(+0.84%) |
Dec 30, 2022 | 52.21 | 52.32 | 51.61 | 51.96 | 760,913 | -0.55(-1.06%) |
Dec 29, 2022 | 52.02 | 52.88 | 51.89 | 52.52 | 485,883 | +0.89(+1.73%) |
Dec 28, 2022 | 52.67 | 52.88 | 51.61 | 51.62 | 485,808 | -0.91(-1.74%) |
Dec 27, 2022 | 52.34 | 52.82 | 52.16 | 52.54 | 525,153 | +0.35(+0.67%) |
Dec 23, 2022 | 51.56 | 52.31 | 51.40 | 52.19 | 706,346 | +0.51(+0.98%) |
Dec 22, 2022 | 52.42 | 52.77 | 50.80 | 51.68 | 1,282,613 | -1.21(-2.28%) |
Dec 21, 2022 | 52.18 | 52.94 | 51.78 | 52.89 | 1,497,394 | +1.34(+2.60%) |
Dec 20, 2022 | 51.46 | 51.70 | 50.91 | 51.54 | 1,838,634 | +0.24(+0.47%) |
Dec 19, 2022 | 51.44 | 51.59 | 51.08 | 51.30 | 1,675,086 | +0.10(+0.19%) |
Dec 16, 2022 | 51.20 | 51.67 | 50.95 | 51.20 | 5,010,702 | -0.62(-1.20%) |
Dec 15, 2022 | 51.86 | 52.04 | 51.38 | 51.83 | 1,516,018 | -0.52(-0.99%) |
Dec 14, 2022 | 53.07 | 53.55 | 51.89 | 52.34 | 1,738,693 | -0.62(-1.18%) |
Dec 13, 2022 | 54.13 | 54.23 | 52.53 | 52.96 | 1,727,164 | +0.42(+0.80%) |
Dec 12, 2022 | 51.82 | 52.76 | 51.54 | 52.55 | 892,360 | +0.76(+1.47%) |
Dec 09, 2022 | 51.86 | 52.22 | 51.67 | 51.79 | 1,221,866 | -0.21(-0.41%) |
Dec 08, 2022 | 51.27 | 52.17 | 51.18 | 52.00 | 1,054,164 | +0.78(+1.52%) |
Dec 07, 2022 | 52.03 | 52.30 | 51.09 | 51.22 | 1,604,921 | -1.04(-1.99%) |
Dec 06, 2022 | 52.50 | 52.73 | 51.73 | 52.26 | 1,551,385 | -0.20(-0.39%) |
Dec 05, 2022 | 53.06 | 53.06 | 52.16 | 52.47 | 1,100,264 | -1.10(-2.05%) |
Dec 02, 2022 | 53.00 | 53.75 | 52.81 | 53.57 | 1,100,093 | -0.02(-0.04%) |