Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.34 | 56.87 | 56.34 | 56.38 | 2,483 | -0.17(-0.29%) |
Feb 27, 2023 | 57.13 | 57.45 | 56.52 | 56.55 | 989 | -0.06(-0.10%) |
Feb 24, 2023 | 56.42 | 56.69 | 56.39 | 56.61 | 1,632 | -0.56(-0.98%) |
Feb 23, 2023 | 57.73 | 57.73 | 56.90 | 57.17 | 563 | -0.10(-0.17%) |
Feb 22, 2023 | 57.36 | 57.36 | 57.26 | 57.26 | 340 | +0.45(+0.79%) |
Feb 21, 2023 | 57.31 | 57.31 | 56.81 | 56.81 | 2,144 | -1.15(-1.99%) |
Feb 17, 2023 | 56.63 | 57.97 | 56.63 | 57.97 | 985 | +1.33(+2.35%) |
Feb 16, 2023 | 56.61 | 57.10 | 56.40 | 56.64 | 2,885 | -0.53(-0.93%) |
Feb 15, 2023 | 57.15 | 57.17 | 57.15 | 57.17 | 307 | +0.60(+1.05%) |
Feb 14, 2023 | 57.14 | 57.14 | 56.48 | 56.57 | 774 | -0.20(-0.35%) |
Feb 13, 2023 | 56.64 | 56.77 | 56.64 | 56.77 | 194 | +0.35(+0.62%) |
Feb 10, 2023 | 55.90 | 56.49 | 55.90 | 56.43 | 626 | +0.52(+0.93%) |
Feb 09, 2023 | 57.11 | 57.11 | 55.91 | 55.91 | 593 | -0.91(-1.60%) |
Feb 08, 2023 | 57.59 | 57.76 | 56.79 | 56.81 | 1,543 | -1.31(-2.26%) |
Feb 07, 2023 | 58.16 | 58.16 | 57.91 | 58.13 | 398 | -0.56(-0.96%) |
Feb 06, 2023 | 58.79 | 58.79 | 58.69 | 58.69 | 225 | -0.46(-0.78%) |
Feb 03, 2023 | 58.94 | 59.37 | 58.94 | 59.15 | 998 | -0.60(-1.00%) |
Feb 02, 2023 | 59.12 | 59.74 | 59.12 | 59.74 | 1,258 | +1.14(+1.94%) |
Feb 01, 2023 | 57.45 | 58.69 | 57.45 | 58.61 | 955 | +1.18(+2.05%) |
Jan 31, 2023 | 56.75 | 57.50 | 56.75 | 57.43 | 2,448 | +1.07(+1.90%) |
Jan 30, 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 125 | -0.70(-1.23%) |
Jan 27, 2023 | 56.70 | 57.16 | 56.68 | 57.06 | 962 | +0.46(+0.81%) |
Jan 26, 2023 | 56.57 | 56.60 | 56.40 | 56.60 | 1,748 | +0.17(+0.31%) |
Jan 25, 2023 | 55.93 | 56.44 | 55.93 | 56.42 | 460 | +0.23(+0.40%) |
Jan 24, 2023 | 56.02 | 56.24 | 56.02 | 56.20 | 665 | +0.36(+0.64%) |
Jan 23, 2023 | 55.26 | 56.07 | 55.20 | 55.84 | 2,741 | +0.34(+0.61%) |
Jan 20, 2023 | 54.80 | 55.50 | 54.65 | 55.50 | 700 | +0.63(+1.14%) |
Jan 19, 2023 | 54.87 | 54.87 | 54.87 | 54.87 | 39 | -0.23(-0.42%) |
Jan 18, 2023 | 55.70 | 55.70 | 54.85 | 55.10 | 2,871 | -0.75(-1.34%) |
Jan 17, 2023 | 55.90 | 55.90 | 55.85 | 55.85 | 357 | +0.01(+0.02%) |
Jan 13, 2023 | 55.13 | 55.88 | 55.13 | 55.84 | 1,166 | +0.28(+0.50%) |
Jan 12, 2023 | 55.30 | 55.56 | 55.30 | 55.56 | 473 | +0.65(+1.18%) |
Jan 11, 2023 | 54.71 | 54.94 | 54.69 | 54.91 | 1,132 | +0.44(+0.80%) |
Jan 10, 2023 | 53.90 | 54.47 | 53.90 | 54.47 | 1,900 | +0.55(+1.03%) |
Jan 09, 2023 | 54.24 | 54.58 | 53.92 | 53.92 | 1,368 | -0.32(-0.59%) |
Jan 06, 2023 | 54.38 | 54.38 | 54.12 | 54.24 | 874 | +0.81(+1.52%) |
Jan 05, 2023 | 53.57 | 53.57 | 53.42 | 53.42 | 444 | -0.72(-1.33%) |
Jan 04, 2023 | 53.73 | 54.14 | 53.72 | 54.14 | 534 | +0.65(+1.22%) |
Jan 03, 2023 | 53.40 | 53.49 | 53.14 | 53.49 | 2,565 | +0.64(+1.20%) |
Dec 30, 2022 | 52.98 | 53.00 | 52.72 | 52.86 | 720 | -0.48(-0.90%) |
Dec 29, 2022 | 53.29 | 53.34 | 53.19 | 53.34 | 1,146 | +0.97(+1.86%) |
Dec 28, 2022 | 52.75 | 52.75 | 52.36 | 52.36 | 3,093 | -0.71(-1.34%) |
Dec 27, 2022 | 52.76 | 53.08 | 52.76 | 53.07 | 1,182 | +0.06(+0.12%) |
Dec 23, 2022 | 52.33 | 53.01 | 52.33 | 53.01 | 525 | +0.57(+1.09%) |
Dec 22, 2022 | 52.43 | 52.44 | 51.74 | 52.44 | 778 | -0.24(-0.46%) |
Dec 21, 2022 | 52.77 | 52.81 | 52.68 | 52.68 | 972 | +0.56(+1.07%) |
Dec 20, 2022 | 51.83 | 52.18 | 51.83 | 52.12 | 421 | -0.02(-0.04%) |
Dec 19, 2022 | 52.47 | 52.47 | 52.14 | 52.14 | 274 | -0.31(-0.60%) |
Dec 16, 2022 | 52.29 | 52.46 | 52.29 | 52.46 | 3,046 | -0.38(-0.73%) |
Dec 15, 2022 | 52.95 | 52.95 | 52.84 | 52.84 | 162 | -1.14(-2.11%) |
Dec 14, 2022 | 54.32 | 54.73 | 53.98 | 53.98 | 630 | -0.29(-0.53%) |
Dec 13, 2022 | 55.31 | 55.62 | 54.27 | 54.27 | 1,745 | +0.11(+0.20%) |
Dec 12, 2022 | 54.11 | 54.16 | 53.92 | 54.16 | 1,915 | +0.20(+0.38%) |
Dec 09, 2022 | 53.79 | 54.08 | 53.79 | 53.96 | 979 | -0.07(-0.13%) |
Dec 08, 2022 | 54.19 | 54.19 | 54.02 | 54.03 | 411 | +0.11(+0.20%) |
Dec 07, 2022 | 54.12 | 54.12 | 53.92 | 53.92 | 677 | -0.27(-0.51%) |
Dec 06, 2022 | 55.05 | 55.05 | 54.05 | 54.20 | 1,818 | -0.72(-1.32%) |
Dec 05, 2022 | 54.92 | 54.92 | 54.92 | 54.92 | 57 | -0.43(-0.77%) |
Dec 02, 2022 | 55.28 | 55.35 | 55.28 | 55.35 | 332 | -0.33(-0.58%) |