Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.42 | 57.42 | 49.98 | 50.98 | 310,277 | -7.64(-13.03%) |
Feb 27, 2023 | 58.70 | 59.47 | 58.19 | 58.62 | 114,743 | +0.48(+0.83%) |
Feb 24, 2023 | 56.58 | 58.68 | 56.58 | 58.14 | 85,058 | +0.31(+0.54%) |
Feb 23, 2023 | 57.58 | 58.24 | 56.96 | 57.83 | 123,618 | +0.42(+0.73%) |
Feb 22, 2023 | 57.00 | 58.37 | 56.83 | 57.41 | 113,134 | +0.54(+0.95%) |
Feb 21, 2023 | 57.64 | 58.02 | 56.63 | 56.87 | 116,614 | -1.67(-2.85%) |
Feb 17, 2023 | 59.48 | 59.48 | 58.06 | 58.54 | 59,758 | -0.67(-1.13%) |
Feb 16, 2023 | 58.39 | 59.75 | 58.03 | 59.21 | 87,608 | -0.26(-0.44%) |
Feb 15, 2023 | 57.89 | 59.75 | 57.00 | 59.47 | 63,499 | +1.11(+1.90%) |
Feb 14, 2023 | 58.27 | 58.80 | 57.55 | 58.36 | 92,158 | -0.34(-0.58%) |
Feb 13, 2023 | 57.17 | 58.70 | 57.17 | 58.70 | 60,077 | +1.67(+2.93%) |
Feb 10, 2023 | 56.55 | 59.03 | 55.52 | 57.03 | 67,324 | +0.10(+0.18%) |
Feb 09, 2023 | 58.17 | 59.30 | 56.36 | 56.93 | 124,379 | -0.63(-1.09%) |
Feb 08, 2023 | 57.73 | 58.39 | 56.55 | 57.56 | 81,344 | -0.65(-1.12%) |
Feb 07, 2023 | 57.75 | 58.64 | 56.68 | 58.21 | 79,344 | +0.46(+0.80%) |
Feb 06, 2023 | 58.57 | 59.01 | 57.49 | 57.75 | 61,699 | -1.49(-2.52%) |
Feb 03, 2023 | 59.20 | 60.56 | 58.38 | 59.24 | 97,034 | -1.02(-1.69%) |
Feb 02, 2023 | 58.47 | 60.78 | 58.22 | 60.26 | 84,609 | +2.28(+3.93%) |
Feb 01, 2023 | 56.84 | 58.56 | 55.56 | 57.98 | 143,067 | +0.69(+1.20%) |
Jan 31, 2023 | 54.58 | 57.45 | 54.58 | 57.29 | 111,220 | +2.98(+5.49%) |
Jan 30, 2023 | 53.61 | 54.97 | 53.61 | 54.31 | 67,208 | +0.25(+0.46%) |
Jan 27, 2023 | 52.84 | 54.28 | 52.84 | 54.06 | 57,346 | +1.13(+2.13%) |
Jan 26, 2023 | 53.49 | 53.93 | 51.86 | 52.93 | 99,832 | -0.38(-0.71%) |
Jan 25, 2023 | 52.87 | 53.33 | 52.62 | 53.31 | 53,833 | +0.08(+0.15%) |
Jan 24, 2023 | 52.72 | 53.75 | 52.00 | 53.23 | 55,450 | +0.24(+0.45%) |
Jan 23, 2023 | 52.54 | 53.63 | 52.33 | 52.99 | 46,860 | +0.42(+0.80%) |
Jan 20, 2023 | 52.29 | 52.66 | 51.00 | 52.57 | 83,277 | +0.81(+1.56%) |
Jan 19, 2023 | 53.71 | 53.71 | 51.69 | 51.76 | 97,135 | -2.25(-4.17%) |
Jan 18, 2023 | 54.50 | 55.73 | 53.95 | 54.01 | 57,389 | -0.07(-0.13%) |
Jan 17, 2023 | 54.07 | 54.69 | 53.80 | 54.08 | 92,575 | +0.06(+0.11%) |
Jan 13, 2023 | 53.15 | 54.40 | 52.89 | 54.02 | 78,936 | +0.23(+0.43%) |
Jan 12, 2023 | 53.64 | 54.06 | 52.51 | 53.79 | 104,191 | +0.61(+1.15%) |
Jan 11, 2023 | 52.32 | 53.18 | 51.76 | 53.18 | 132,046 | +1.34(+2.58%) |
Jan 10, 2023 | 51.10 | 52.09 | 51.10 | 51.84 | 89,370 | +0.50(+0.97%) |
Jan 09, 2023 | 52.37 | 53.35 | 51.15 | 51.34 | 78,306 | -0.22(-0.43%) |
Jan 06, 2023 | 50.88 | 54.96 | 50.02 | 51.56 | 82,665 | +1.38(+2.75%) |
Jan 05, 2023 | 50.83 | 50.99 | 49.03 | 50.18 | 98,896 | -1.21(-2.35%) |
Jan 04, 2023 | 50.02 | 51.60 | 49.50 | 51.39 | 118,485 | +2.07(+4.20%) |
Jan 03, 2023 | 49.30 | 50.01 | 48.74 | 49.32 | 68,224 | +0.46(+0.94%) |
Dec 30, 2022 | 49.21 | 49.50 | 48.51 | 48.86 | 56,236 | -0.70(-1.41%) |
Dec 29, 2022 | 49.27 | 50.33 | 49.27 | 49.56 | 80,942 | +0.52(+1.06%) |
Dec 28, 2022 | 51.13 | 51.45 | 48.89 | 49.04 | 103,531 | -2.01(-3.94%) |
Dec 27, 2022 | 51.02 | 55.36 | 49.95 | 51.05 | 88,341 | +0.06(+0.12%) |
Dec 23, 2022 | 50.91 | 51.13 | 50.00 | 50.99 | 79,147 | -0.05(-0.10%) |
Dec 22, 2022 | 51.49 | 51.77 | 50.21 | 51.04 | 86,983 | -1.06(-2.03%) |
Dec 21, 2022 | 52.43 | 52.72 | 51.43 | 52.10 | 259,436 | +0.25(+0.48%) |
Dec 20, 2022 | 52.99 | 53.07 | 51.74 | 51.85 | 84,696 | -1.54(-2.88%) |
Dec 19, 2022 | 54.40 | 54.74 | 52.77 | 53.39 | 140,007 | -0.89(-1.64%) |
Dec 16, 2022 | 53.29 | 55.73 | 52.53 | 54.28 | 305,753 | +0.28(+0.52%) |
Dec 15, 2022 | 54.89 | 54.89 | 52.94 | 54.00 | 101,071 | -1.78(-3.19%) |
Dec 14, 2022 | 55.96 | 56.85 | 54.92 | 55.78 | 54,171 | -0.31(-0.55%) |
Dec 13, 2022 | 58.46 | 59.47 | 55.92 | 56.09 | 89,062 | +0.27(+0.48%) |
Dec 12, 2022 | 54.29 | 56.24 | 54.02 | 55.82 | 98,794 | +2.00(+3.72%) |
Dec 09, 2022 | 52.97 | 54.11 | 52.91 | 53.82 | 111,315 | +0.49(+0.92%) |
Dec 08, 2022 | 51.19 | 53.70 | 50.86 | 53.33 | 111,546 | +2.48(+4.88%) |
Dec 07, 2022 | 52.43 | 53.41 | 50.84 | 50.85 | 116,031 | -1.61(-3.07%) |
Dec 06, 2022 | 52.37 | 53.43 | 51.62 | 52.46 | 123,953 | +0.09(+0.17%) |
Dec 05, 2022 | 53.31 | 53.83 | 52.15 | 52.37 | 84,577 | -2.15(-3.94%) |
Dec 02, 2022 | 53.80 | 54.92 | 53.01 | 54.52 | 59,430 | -0.42(-0.76%) |