Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.85 | 56.85 | 56.42 | 56.51 | 16,294 | -0.25(-0.45%) |
Feb 27, 2023 | 57.24 | 57.42 | 56.65 | 56.77 | 31,912 | -0.04(-0.07%) |
Feb 24, 2023 | 56.63 | 56.92 | 56.36 | 56.80 | 24,577 | -0.32(-0.55%) |
Feb 23, 2023 | 57.38 | 57.38 | 56.65 | 57.12 | 21,492 | +0.09(+0.15%) |
Feb 22, 2023 | 57.25 | 57.41 | 56.79 | 57.03 | 37,219 | -0.15(-0.27%) |
Feb 21, 2023 | 57.85 | 57.87 | 57.01 | 57.19 | 110,950 | -1.07(-1.84%) |
Feb 17, 2023 | 57.89 | 58.33 | 57.89 | 58.26 | 13,881 | +0.16(+0.28%) |
Feb 16, 2023 | 58.03 | 58.55 | 57.94 | 58.09 | 18,650 | -0.52(-0.88%) |
Feb 15, 2023 | 58.34 | 58.61 | 58.12 | 58.61 | 44,296 | +0.12(+0.21%) |
Feb 14, 2023 | 58.67 | 58.88 | 58.14 | 58.49 | 19,868 | -0.34(-0.58%) |
Feb 13, 2023 | 58.20 | 58.83 | 58.20 | 58.83 | 19,881 | +0.66(+1.13%) |
Feb 10, 2023 | 57.46 | 58.17 | 57.46 | 58.17 | 22,096 | +0.65(+1.13%) |
Feb 09, 2023 | 58.51 | 58.58 | 57.39 | 57.52 | 23,262 | -0.80(-1.38%) |
Feb 08, 2023 | 58.56 | 58.77 | 58.24 | 58.32 | 19,489 | -0.61(-1.03%) |
Feb 07, 2023 | 58.53 | 59.03 | 58.16 | 58.93 | 38,487 | +0.28(+0.48%) |
Feb 06, 2023 | 58.62 | 58.70 | 58.41 | 58.65 | 26,194 | -0.27(-0.46%) |
Feb 03, 2023 | 59.24 | 59.24 | 58.76 | 58.92 | 66,896 | -0.47(-0.79%) |
Feb 02, 2023 | 59.26 | 59.60 | 58.80 | 59.39 | 15,419 | +0.31(+0.52%) |
Feb 01, 2023 | 58.64 | 59.26 | 58.16 | 59.08 | 17,912 | +0.33(+0.57%) |
Jan 31, 2023 | 58.06 | 58.76 | 57.91 | 58.75 | 63,156 | +0.66(+1.13%) |
Jan 30, 2023 | 58.09 | 58.46 | 58.06 | 58.09 | 22,429 | -0.30(-0.51%) |
Jan 27, 2023 | 58.24 | 58.55 | 58.12 | 58.39 | 28,283 | +0.03(+0.05%) |
Jan 26, 2023 | 58.15 | 58.38 | 57.86 | 58.36 | 53,216 | +0.28(+0.48%) |
Jan 25, 2023 | 57.54 | 58.08 | 57.37 | 58.08 | 17,235 | +0.22(+0.39%) |
Jan 24, 2023 | 57.89 | 58.04 | 57.52 | 57.86 | 23,296 | -0.18(-0.31%) |
Jan 23, 2023 | 57.59 | 58.38 | 57.59 | 58.03 | 21,974 | +0.43(+0.74%) |
Jan 20, 2023 | 57.02 | 57.60 | 56.66 | 57.60 | 20,556 | +0.82(+1.44%) |
Jan 19, 2023 | 56.80 | 57.01 | 56.56 | 56.78 | 31,330 | -0.39(-0.69%) |
Jan 18, 2023 | 58.45 | 58.45 | 57.16 | 57.18 | 23,228 | -1.15(-1.97%) |
Jan 17, 2023 | 58.66 | 58.69 | 58.30 | 58.33 | 23,444 | -0.30(-0.50%) |
Jan 13, 2023 | 58.18 | 58.62 | 58.06 | 58.62 | 20,529 | +0.06(+0.09%) |
Jan 12, 2023 | 58.73 | 58.83 | 58.32 | 58.57 | 39,330 | +0.07(+0.12%) |
Jan 11, 2023 | 58.43 | 58.57 | 58.21 | 58.50 | 113,635 | +0.31(+0.54%) |
Jan 10, 2023 | 57.86 | 58.21 | 57.62 | 58.18 | 30,226 | +0.33(+0.58%) |
Jan 09, 2023 | 58.28 | 58.50 | 57.85 | 57.85 | 22,647 | -0.32(-0.56%) |
Jan 06, 2023 | 57.34 | 58.27 | 57.22 | 58.17 | 19,417 | +1.39(+2.45%) |
Jan 05, 2023 | 56.85 | 56.96 | 56.53 | 56.78 | 17,803 | -0.31(-0.54%) |
Jan 04, 2023 | 56.68 | 57.41 | 56.68 | 57.09 | 26,173 | +0.77(+1.36%) |
Jan 03, 2023 | 56.41 | 56.49 | 55.83 | 56.33 | 35,942 | +0.20(+0.36%) |
Dec 30, 2022 | 56.08 | 56.16 | 55.67 | 56.12 | 20,781 | -0.16(-0.29%) |
Dec 29, 2022 | 55.92 | 56.44 | 55.92 | 56.29 | 45,189 | +0.70(+1.25%) |
Dec 28, 2022 | 56.29 | 56.52 | 55.59 | 55.59 | 79,967 | -0.77(-1.37%) |
Dec 27, 2022 | 56.26 | 56.42 | 55.89 | 56.36 | 55,205 | +0.32(+0.58%) |
Dec 23, 2022 | 55.54 | 56.06 | 55.52 | 56.04 | 30,688 | +0.33(+0.60%) |
Dec 22, 2022 | 55.72 | 55.72 | 54.77 | 55.71 | 14,057 | -0.20(-0.36%) |
Dec 21, 2022 | 55.70 | 56.02 | 55.66 | 55.91 | 21,014 | +0.73(+1.33%) |
Dec 20, 2022 | 55.11 | 55.42 | 55.04 | 55.17 | 51,634 | +0.00(+0.00%) |
Dec 19, 2022 | 55.54 | 55.66 | 54.83 | 55.17 | 28,120 | -0.21(-0.38%) |
Dec 16, 2022 | 55.61 | 55.67 | 54.99 | 55.38 | 22,920 | -0.71(-1.27%) |
Dec 15, 2022 | 56.65 | 56.65 | 55.86 | 56.09 | 30,472 | -1.00(-1.74%) |
Dec 14, 2022 | 57.39 | 57.88 | 56.88 | 57.09 | 13,431 | -0.47(-0.82%) |
Dec 13, 2022 | 58.27 | 58.29 | 57.19 | 57.56 | 17,837 | +0.31(+0.55%) |
Dec 12, 2022 | 56.39 | 57.28 | 56.28 | 57.25 | 25,555 | +0.88(+1.56%) |
Dec 09, 2022 | 56.66 | 56.83 | 56.37 | 56.37 | 22,436 | -0.35(-0.62%) |
Dec 08, 2022 | 56.73 | 56.83 | 56.58 | 56.72 | 21,962 | +0.26(+0.47%) |
Dec 07, 2022 | 56.21 | 56.82 | 56.21 | 56.46 | 28,024 | +0.12(+0.21%) |
Dec 06, 2022 | 56.84 | 56.95 | 56.02 | 56.34 | 29,311 | -0.54(-0.96%) |
Dec 05, 2022 | 57.56 | 57.58 | 56.73 | 56.88 | 19,518 | -1.04(-1.80%) |
Dec 02, 2022 | 57.67 | 57.95 | 57.60 | 57.92 | 11,349 | -0.15(-0.26%) |