Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.63 | 53.92 | 51.88 | 51.89 | 10,902,613 | -1.16(-2.19%) |
Feb 27, 2023 | 52.69 | 53.17 | 52.07 | 53.05 | 6,446,719 | +0.47(+0.89%) |
Feb 24, 2023 | 51.49 | 52.79 | 50.90 | 52.58 | 8,673,905 | +0.59(+1.13%) |
Feb 23, 2023 | 52.25 | 52.68 | 51.56 | 52.00 | 6,485,401 | +0.89(+1.74%) |
Feb 22, 2023 | 51.84 | 52.60 | 50.75 | 51.11 | 9,412,230 | -0.97(-1.85%) |
Feb 21, 2023 | 51.98 | 53.24 | 51.95 | 52.08 | 7,610,623 | +0.06(+0.11%) |
Feb 17, 2023 | 53.64 | 53.69 | 51.81 | 52.02 | 9,396,087 | -2.38(-4.37%) |
Feb 16, 2023 | 54.61 | 55.19 | 54.04 | 54.40 | 5,217,560 | -0.20(-0.38%) |
Feb 15, 2023 | 54.76 | 54.90 | 53.65 | 54.60 | 7,257,293 | -0.81(-1.46%) |
Feb 14, 2023 | 55.01 | 56.36 | 54.72 | 55.41 | 7,626,094 | -0.48(-0.86%) |
Feb 13, 2023 | 54.51 | 55.94 | 53.87 | 55.89 | 9,191,544 | +0.93(+1.69%) |
Feb 10, 2023 | 53.41 | 55.02 | 53.13 | 54.96 | 9,650,149 | +2.46(+4.68%) |
Feb 09, 2023 | 53.11 | 53.37 | 52.41 | 52.50 | 7,296,579 | -0.85(-1.59%) |
Feb 08, 2023 | 52.66 | 53.76 | 52.42 | 53.35 | 8,140,935 | +0.80(+1.52%) |
Feb 07, 2023 | 52.11 | 52.78 | 51.43 | 52.55 | 9,335,176 | +1.02(+1.99%) |
Feb 06, 2023 | 51.25 | 51.81 | 50.66 | 51.53 | 6,677,140 | +0.44(+0.85%) |
Feb 03, 2023 | 51.27 | 53.06 | 51.00 | 51.09 | 11,062,348 | +0.34(+0.67%) |
Feb 02, 2023 | 53.64 | 53.63 | 50.44 | 50.75 | 17,520,212 | -3.31(-6.12%) |
Feb 01, 2023 | 55.24 | 55.75 | 53.38 | 54.06 | 10,769,971 | -1.24(-2.25%) |
Jan 31, 2023 | 54.63 | 55.75 | 54.33 | 55.30 | 6,132,194 | +0.62(+1.14%) |
Jan 30, 2023 | 54.96 | 55.16 | 54.47 | 54.68 | 6,368,403 | -0.61(-1.11%) |
Jan 27, 2023 | 55.63 | 56.39 | 54.94 | 55.29 | 7,902,015 | -0.49(-0.87%) |
Jan 26, 2023 | 54.96 | 55.86 | 53.67 | 55.78 | 8,839,341 | +1.18(+2.17%) |
Jan 25, 2023 | 53.53 | 54.84 | 52.67 | 54.60 | 9,325,650 | +0.76(+1.41%) |
Jan 24, 2023 | 52.48 | 60.93 | 52.48 | 53.84 | 9,041,379 | -0.38(-0.70%) |
Jan 23, 2023 | 55.81 | 55.91 | 53.61 | 54.22 | 15,541,898 | -1.45(-2.60%) |
Jan 20, 2023 | 55.80 | 57.26 | 54.57 | 55.66 | 19,786,772 | -0.03(-0.05%) |
Jan 19, 2023 | 54.63 | 56.24 | 54.56 | 55.69 | 15,737,953 | +0.24(+0.44%) |
Jan 18, 2023 | 57.21 | 57.70 | 55.35 | 55.45 | 11,672,243 | -1.29(-2.28%) |
Jan 17, 2023 | 56.44 | 57.18 | 56.26 | 56.74 | 8,722,555 | +0.17(+0.31%) |
Jan 13, 2023 | 56.28 | 56.80 | 55.64 | 56.57 | 7,567,565 | +0.27(+0.48%) |
Jan 12, 2023 | 54.58 | 56.88 | 54.53 | 56.29 | 13,245,055 | +1.63(+2.98%) |
Jan 11, 2023 | 54.30 | 55.08 | 54.09 | 54.66 | 9,124,787 | +0.35(+0.64%) |
Jan 10, 2023 | 53.97 | 54.52 | 53.33 | 54.31 | 7,293,867 | +0.31(+0.58%) |
Jan 09, 2023 | 53.65 | 54.63 | 53.48 | 54.00 | 12,470,029 | +1.11(+2.09%) |
Jan 06, 2023 | 51.88 | 53.09 | 51.73 | 52.90 | 10,479,962 | +1.78(+3.47%) |
Jan 05, 2023 | 50.14 | 51.65 | 50.14 | 51.12 | 6,822,265 | +0.94(+1.88%) |
Jan 04, 2023 | 48.98 | 50.50 | 48.71 | 50.18 | 9,343,775 | +0.19(+0.39%) |
Jan 03, 2023 | 51.31 | 52.01 | 48.88 | 49.99 | 8,743,256 | -1.90(-3.67%) |
Dec 30, 2022 | 50.98 | 51.97 | 50.86 | 51.89 | 4,770,043 | +0.53(+1.04%) |
Dec 29, 2022 | 50.87 | 51.60 | 50.53 | 51.35 | 5,357,532 | +0.30(+0.59%) |
Dec 28, 2022 | 51.80 | 52.06 | 50.46 | 51.05 | 7,410,595 | -0.87(-1.68%) |
Dec 27, 2022 | 51.77 | 52.29 | 51.24 | 51.93 | 6,388,361 | +0.49(+0.96%) |
Dec 23, 2022 | 50.67 | 51.44 | 49.87 | 51.43 | 8,327,176 | +1.55(+3.11%) |
Dec 22, 2022 | 51.75 | 51.96 | 48.66 | 49.88 | 7,803,958 | -1.86(-3.60%) |
Dec 21, 2022 | 51.30 | 52.01 | 50.39 | 51.74 | 9,290,276 | +1.50(+2.99%) |
Dec 20, 2022 | 48.48 | 50.56 | 48.35 | 50.24 | 11,840,938 | +1.87(+3.87%) |
Dec 19, 2022 | 48.49 | 49.05 | 47.97 | 48.36 | 7,672,643 | +0.44(+0.91%) |
Dec 16, 2022 | 47.51 | 48.01 | 46.83 | 47.93 | 23,640,586 | -0.71(-1.46%) |
Dec 15, 2022 | 48.65 | 48.97 | 47.90 | 48.64 | 11,382,791 | -0.31(-0.63%) |
Dec 14, 2022 | 49.82 | 50.04 | 48.47 | 48.95 | 10,520,571 | -0.60(-1.21%) |
Dec 13, 2022 | 48.77 | 49.87 | 48.48 | 49.55 | 12,012,057 | +1.89(+3.97%) |
Dec 12, 2022 | 45.68 | 47.76 | 45.62 | 47.66 | 11,758,340 | +2.07(+4.53%) |
Dec 09, 2022 | 48.45 | 49.04 | 45.45 | 45.59 | 16,567,133 | -2.86(-5.91%) |
Dec 08, 2022 | 49.41 | 50.10 | 48.04 | 48.45 | 9,651,656 | +0.12(+0.24%) |
Dec 07, 2022 | 49.48 | 50.28 | 48.09 | 48.34 | 9,992,214 | -1.05(-2.12%) |
Dec 06, 2022 | 49.44 | 50.57 | 48.99 | 49.38 | 12,682,073 | -0.32(-0.63%) |
Dec 05, 2022 | 51.78 | 52.41 | 49.29 | 49.70 | 12,454,383 | -1.36(-2.67%) |
Dec 02, 2022 | 49.82 | 51.15 | 49.61 | 51.06 | 9,695,784 | +1.00(+1.99%) |