Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.89 | 57.32 | 55.47 | 56.85 | 2,307,565 | +0.92(+1.64%) |
Feb 27, 2023 | 55.16 | 56.04 | 54.98 | 55.93 | 666,525 | +0.85(+1.54%) |
Feb 24, 2023 | 54.77 | 55.16 | 54.59 | 55.08 | 904,763 | -0.15(-0.27%) |
Feb 23, 2023 | 55.36 | 55.65 | 54.93 | 55.23 | 1,218,817 | -0.36(-0.65%) |
Feb 22, 2023 | 56.02 | 56.15 | 54.53 | 55.59 | 1,236,744 | -1.17(-2.06%) |
Feb 21, 2023 | 56.80 | 57.32 | 56.34 | 56.76 | 742,157 | -0.21(-0.37%) |
Feb 17, 2023 | 56.97 | 0 | -0.03(-0.05%) | |||
Feb 16, 2023 | 56.43 | 57.35 | 55.59 | 57.00 | 904,273 | +0.24(+0.42%) |
Feb 15, 2023 | 56.67 | 56.82 | 56.00 | 56.76 | 1,040,975 | -0.85(-1.48%) |
Feb 14, 2023 | 57.07 | 57.73 | 56.59 | 57.61 | 616,104 | +0.24(+0.42%) |
Feb 13, 2023 | 57.34 | 57.68 | 57.00 | 57.37 | 596,981 | -0.13(-0.23%) |
Feb 10, 2023 | 57.76 | 58.01 | 57.14 | 57.50 | 569,235 | -0.67(-1.15%) |
Feb 09, 2023 | 59.23 | 59.51 | 57.70 | 58.17 | 1,620,929 | -0.56(-0.95%) |
Feb 08, 2023 | 59.36 | 59.36 | 58.58 | 58.73 | 667,612 | -0.30(-0.51%) |
Feb 07, 2023 | 58.68 | 59.56 | 58.51 | 59.03 | 842,304 | +0.32(+0.55%) |
Feb 06, 2023 | 58.57 | 59.31 | 58.47 | 58.71 | 993,354 | -0.22(-0.37%) |
Feb 03, 2023 | 58.73 | 59.30 | 57.94 | 58.93 | 1,530,528 | -0.66(-1.11%) |
Feb 02, 2023 | 60.82 | 61.07 | 59.39 | 59.59 | 1,181,610 | -1.29(-2.12%) |
Feb 01, 2023 | 60.62 | 61.31 | 59.97 | 60.88 | 1,528,615 | +0.04(+0.07%) |
Jan 31, 2023 | 60.07 | 60.89 | 59.89 | 60.84 | 995,484 | +0.41(+0.68%) |
Jan 30, 2023 | 60.75 | 61.01 | 60.43 | 60.43 | 619,915 | -0.33(-0.54%) |
Jan 27, 2023 | 60.95 | 61.00 | 60.07 | 60.76 | 634,125 | -0.48(-0.78%) |
Jan 26, 2023 | 61.89 | 61.90 | 61.03 | 61.24 | 955,531 | -0.97(-1.56%) |
Jan 25, 2023 | 60.74 | 62.42 | 60.74 | 62.21 | 930,302 | +1.08(+1.77%) |
Jan 24, 2023 | 60.61 | 61.24 | 59.98 | 61.13 | 764,306 | +0.41(+0.68%) |
Jan 23, 2023 | 59.77 | 60.81 | 59.55 | 60.72 | 912,385 | +0.25(+0.41%) |
Jan 20, 2023 | 59.96 | 60.57 | 59.86 | 60.47 | 829,792 | -0.07(-0.12%) |
Jan 19, 2023 | 59.53 | 60.70 | 59.46 | 60.54 | 1,311,818 | +1.15(+1.94%) |
Jan 18, 2023 | 59.55 | 59.92 | 59.07 | 59.39 | 1,189,220 | +0.39(+0.66%) |
Jan 17, 2023 | 59.15 | 59.39 | 58.74 | 59.00 | 794,720 | -0.35(-0.59%) |
Jan 16, 2023 | 59.40 | 59.56 | 59.08 | 59.35 | 86,711 | -0.27(-0.45%) |
Jan 13, 2023 | 59.14 | 60.00 | 59.02 | 59.62 | 841,393 | +0.76(+1.29%) |
Jan 12, 2023 | 58.70 | 59.07 | 57.80 | 58.86 | 964,539 | +0.77(+1.33%) |
Jan 11, 2023 | 58.50 | 58.84 | 57.39 | 58.09 | 1,412,781 | -0.27(-0.46%) |
Jan 10, 2023 | 57.57 | 58.47 | 57.52 | 58.36 | 928,820 | +0.92(+1.60%) |
Jan 09, 2023 | 58.41 | 58.58 | 57.42 | 57.44 | 867,915 | -0.76(-1.31%) |
Jan 06, 2023 | 57.58 | 58.53 | 57.10 | 58.20 | 1,475,151 | +1.21(+2.12%) |
Jan 05, 2023 | 55.83 | 57.05 | 55.55 | 56.99 | 1,084,924 | +0.43(+0.76%) |
Jan 04, 2023 | 55.97 | 57.21 | 55.79 | 56.56 | 1,739,303 | +1.11(+2.00%) |
Jan 03, 2023 | 54.33 | 55.51 | 54.20 | 55.45 | 993,856 | +2.55(+4.82%) |
Dec 30, 2022 | 52.90 | 0 | -0.81(-1.51%) | |||
Dec 29, 2022 | 54.48 | 54.62 | 53.64 | 53.71 | 803,989 | -0.43(-0.79%) |
Dec 28, 2022 | 55.16 | 55.22 | 54.05 | 54.14 | 644,871 | -0.47(-0.86%) |
Dec 23, 2022 | 54.61 | 0 | +0.33(+0.61%) | |||
Dec 22, 2022 | 53.94 | 54.37 | 53.52 | 54.28 | 565,709 | -0.19(-0.35%) |
Dec 21, 2022 | 54.77 | 55.19 | 54.38 | 54.47 | 1,025,412 | -0.01(-0.02%) |
Dec 20, 2022 | 53.30 | 54.72 | 53.24 | 54.48 | 933,547 | +2.19(+4.19%) |
Dec 19, 2022 | 53.20 | 53.43 | 52.06 | 52.29 | 929,067 | -1.06(-1.99%) |
Dec 16, 2022 | 53.12 | 53.79 | 52.44 | 53.35 | 3,149,988 | +0.84(+1.60%) |
Dec 15, 2022 | 52.62 | 53.22 | 52.44 | 52.51 | 1,228,715 | -1.23(-2.29%) |
Dec 14, 2022 | 54.26 | 54.71 | 53.35 | 53.74 | 1,254,409 | -0.28(-0.52%) |
Dec 13, 2022 | 54.89 | 55.22 | 53.16 | 54.02 | 1,091,896 | +0.77(+1.45%) |
Dec 12, 2022 | 52.72 | 53.55 | 52.60 | 53.25 | 827,903 | +0.03(+0.06%) |
Dec 09, 2022 | 54.25 | 54.89 | 53.18 | 53.22 | 737,065 | -0.42(-0.78%) |
Dec 08, 2022 | 54.05 | 54.29 | 53.16 | 53.64 | 774,122 | -0.17(-0.32%) |
Dec 07, 2022 | 53.42 | 54.29 | 53.39 | 53.81 | 1,243,730 | +0.82(+1.55%) |
Dec 06, 2022 | 53.41 | 53.96 | 52.96 | 52.99 | 1,053,859 | +0.14(+0.26%) |
Dec 05, 2022 | 53.00 | 53.34 | 52.32 | 52.85 | 985,458 | -0.51(-0.96%) |
Dec 02, 2022 | 53.09 | 53.67 | 52.66 | 53.36 | 1,089,933 | -0.53(-0.98%) |