Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.95 | 51.35 | 50.83 | 50.88 | 5,945,708 | -0.28(-0.55%) |
Feb 27, 2023 | 50.99 | 51.30 | 50.82 | 51.16 | 3,194,216 | +0.54(+1.08%) |
Feb 24, 2023 | 50.83 | 50.83 | 50.10 | 50.62 | 4,187,168 | -0.73(-1.42%) |
Feb 23, 2023 | 51.30 | 51.52 | 50.77 | 51.34 | 3,449,454 | +0.18(+0.35%) |
Feb 22, 2023 | 51.41 | 51.52 | 51.01 | 51.16 | 3,712,172 | -0.02(-0.05%) |
Feb 21, 2023 | 51.92 | 51.95 | 51.09 | 51.19 | 3,536,184 | -0.90(-1.73%) |
Feb 17, 2023 | 52.08 | 52.48 | 51.83 | 52.09 | 2,722,454 | +0.07(+0.13%) |
Feb 16, 2023 | 51.97 | 52.73 | 51.70 | 52.02 | 4,245,816 | -0.53(-1.00%) |
Feb 15, 2023 | 52.09 | 52.56 | 51.80 | 52.55 | 3,826,364 | +0.43(+0.83%) |
Feb 14, 2023 | 52.15 | 52.21 | 51.41 | 52.12 | 3,942,210 | +0.01(+0.01%) |
Feb 13, 2023 | 51.70 | 52.12 | 51.52 | 52.11 | 2,205,760 | +0.71(+1.38%) |
Feb 10, 2023 | 51.43 | 51.59 | 51.10 | 51.40 | 2,346,964 | -0.02(-0.05%) |
Feb 09, 2023 | 51.52 | 51.88 | 51.35 | 51.42 | 3,070,174 | +0.38(+0.74%) |
Feb 08, 2023 | 51.28 | 51.35 | 50.92 | 51.05 | 3,241,044 | -0.21(-0.41%) |
Feb 07, 2023 | 51.07 | 51.59 | 50.79 | 51.26 | 4,249,140 | -0.15(-0.30%) |
Feb 06, 2023 | 50.91 | 51.63 | 50.88 | 51.41 | 2,848,588 | +0.51(+1.00%) |
Feb 03, 2023 | 51.14 | 51.18 | 50.05 | 50.90 | 5,191,580 | -0.39(-0.76%) |
Feb 02, 2023 | 52.05 | 52.09 | 50.59 | 51.29 | 4,698,116 | -0.73(-1.40%) |
Feb 01, 2023 | 52.00 | 52.37 | 51.15 | 52.02 | 3,991,252 | -0.02(-0.04%) |
Jan 31, 2023 | 51.38 | 52.10 | 51.24 | 52.04 | 3,379,486 | +0.85(+1.67%) |
Jan 30, 2023 | 50.98 | 51.60 | 50.98 | 51.19 | 3,318,962 | -0.21(-0.41%) |
Jan 27, 2023 | 51.66 | 51.99 | 51.29 | 51.40 | 3,150,160 | -0.56(-1.08%) |
Jan 26, 2023 | 51.77 | 52.12 | 51.49 | 51.95 | 3,764,756 | +0.20(+0.38%) |
Jan 25, 2023 | 51.00 | 51.82 | 50.81 | 51.76 | 3,646,308 | +0.25(+0.49%) |
Jan 24, 2023 | 50.09 | 51.55 | 50.00 | 51.51 | 4,121,562 | +1.45(+2.91%) |
Jan 23, 2023 | 50.10 | 50.53 | 49.78 | 50.05 | 4,096,072 | +0.05(+0.11%) |
Jan 20, 2023 | 49.67 | 50.05 | 49.30 | 50.00 | 4,924,230 | +0.07(+0.14%) |
Jan 19, 2023 | 50.62 | 50.68 | 49.78 | 49.93 | 4,363,690 | -0.44(-0.87%) |
Jan 18, 2023 | 51.42 | 51.58 | 50.23 | 50.37 | 6,182,690 | -0.73(-1.44%) |
Jan 17, 2023 | 51.38 | 51.85 | 51.00 | 51.10 | 5,580,862 | +0.06(+0.13%) |
Jan 13, 2023 | 49.77 | 51.09 | 49.77 | 51.04 | 4,000,434 | +1.02(+2.04%) |
Jan 12, 2023 | 50.81 | 50.81 | 49.90 | 50.02 | 4,016,620 | -0.82(-1.62%) |
Jan 11, 2023 | 50.48 | 50.90 | 50.03 | 50.84 | 3,955,228 | +0.58(+1.15%) |
Jan 10, 2023 | 50.54 | 51.10 | 50.15 | 50.27 | 4,983,658 | -0.31(-0.61%) |
Jan 09, 2023 | 51.13 | 51.54 | 50.44 | 50.58 | 3,602,024 | -0.64(-1.25%) |
Jan 06, 2023 | 50.60 | 51.57 | 50.51 | 51.22 | 3,881,462 | +1.03(+2.04%) |
Jan 05, 2023 | 50.66 | 50.77 | 50.09 | 50.19 | 3,698,152 | -0.89(-1.73%) |
Jan 04, 2023 | 51.05 | 51.37 | 50.58 | 51.08 | 3,486,222 | +0.42(+0.82%) |
Jan 03, 2023 | 50.88 | 51.15 | 50.16 | 50.66 | 3,013,630 | -0.11(-0.21%) |
Dec 30, 2022 | 50.91 | 50.91 | 50.34 | 50.77 | 2,288,566 | -0.24(-0.48%) |
Dec 29, 2022 | 50.81 | 51.35 | 50.74 | 51.01 | 2,207,996 | +0.35(+0.69%) |
Dec 28, 2022 | 51.16 | 51.37 | 50.64 | 50.66 | 2,243,334 | -0.35(-0.68%) |
Dec 27, 2022 | 50.90 | 51.22 | 50.58 | 51.01 | 3,330,192 | +0.38(+0.74%) |
Dec 23, 2022 | 50.73 | 50.76 | 50.23 | 50.63 | 1,430,634 | +0.23(+0.45%) |
Dec 22, 2022 | 50.59 | 50.73 | 49.66 | 50.41 | 3,077,954 | -0.57(-1.12%) |
Dec 21, 2022 | 50.78 | 51.37 | 50.77 | 50.98 | 2,477,812 | +0.40(+0.78%) |
Dec 20, 2022 | 50.25 | 50.80 | 50.10 | 50.58 | 3,048,982 | +0.37(+0.74%) |
Dec 19, 2022 | 50.50 | 50.84 | 49.95 | 50.21 | 3,345,080 | -0.18(-0.36%) |
Dec 16, 2022 | 49.63 | 50.77 | 49.21 | 50.39 | 12,226,088 | +0.56(+1.13%) |
Dec 15, 2022 | 50.37 | 50.56 | 49.56 | 49.83 | 3,933,836 | -1.12(-2.21%) |
Dec 14, 2022 | 50.21 | 51.38 | 50.08 | 50.95 | 5,544,760 | +0.73(+1.45%) |
Dec 13, 2022 | 51.34 | 51.35 | 49.90 | 50.22 | 3,326,136 | -0.19(-0.38%) |
Dec 12, 2022 | 50.20 | 50.43 | 49.89 | 50.41 | 3,051,396 | +0.39(+0.79%) |
Dec 09, 2022 | 50.51 | 50.60 | 49.98 | 50.02 | 2,733,808 | -0.76(-1.49%) |
Dec 08, 2022 | 50.52 | 50.88 | 50.37 | 50.77 | 2,146,992 | +0.16(+0.31%) |
Dec 07, 2022 | 50.80 | 51.03 | 50.37 | 50.62 | 2,356,560 | -0.10(-0.21%) |
Dec 06, 2022 | 51.27 | 51.60 | 50.53 | 50.72 | 3,129,836 | -0.37(-0.71%) |
Dec 05, 2022 | 51.39 | 51.51 | 50.84 | 51.09 | 3,412,958 | -0.94(-1.80%) |
Dec 02, 2022 | 50.98 | 52.33 | 50.88 | 52.02 | 3,374,652 | +0.40(+0.77%) |