Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.70 | 53.34 | 52.64 | 53.34 | 19,704 | +0.74(+1.42%) |
Feb 27, 2023 | 53.06 | 53.22 | 52.60 | 52.60 | 13,144 | -0.83(-1.55%) |
Feb 24, 2023 | 53.66 | 54.41 | 53.24 | 53.43 | 14,711 | -0.99(-1.82%) |
Feb 23, 2023 | 54.66 | 54.66 | 53.62 | 54.42 | 13,329 | -0.36(-0.65%) |
Feb 22, 2023 | 54.64 | 54.99 | 54.45 | 54.77 | 8,610 | +0.58(+1.07%) |
Feb 21, 2023 | 54.77 | 54.77 | 54.13 | 54.19 | 14,942 | -2.12(-3.77%) |
Feb 17, 2023 | 56.24 | 56.31 | 55.98 | 56.31 | 1,778 | -0.25(-0.45%) |
Feb 16, 2023 | 56.54 | 56.94 | 56.53 | 56.57 | 8,851 | -1.18(-2.04%) |
Feb 15, 2023 | 57.09 | 57.96 | 57.09 | 57.74 | 11,651 | +0.43(+0.75%) |
Feb 14, 2023 | 56.24 | 58.51 | 56.24 | 57.32 | 232,165 | +0.19(+0.33%) |
Feb 13, 2023 | 56.96 | 57.22 | 56.71 | 57.13 | 5,176 | +1.02(+1.81%) |
Feb 10, 2023 | 55.90 | 56.15 | 55.68 | 56.11 | 14,879 | -0.08(-0.14%) |
Feb 09, 2023 | 56.67 | 56.98 | 56.19 | 56.19 | 1,747 | -0.85(-1.48%) |
Feb 08, 2023 | 57.55 | 57.58 | 56.87 | 57.04 | 4,154 | -1.46(-2.49%) |
Feb 07, 2023 | 57.74 | 58.51 | 57.47 | 58.50 | 11,111 | +0.55(+0.95%) |
Feb 06, 2023 | 58.33 | 58.40 | 57.92 | 57.95 | 18,297 | -1.48(-2.49%) |
Feb 03, 2023 | 59.40 | 60.14 | 59.24 | 59.42 | 4,748 | -0.82(-1.36%) |
Feb 02, 2023 | 59.56 | 60.41 | 59.56 | 60.24 | 9,640 | +1.58(+2.69%) |
Feb 01, 2023 | 57.44 | 58.82 | 57.44 | 58.67 | 136,653 | +1.12(+1.95%) |
Jan 31, 2023 | 56.80 | 57.60 | 56.76 | 57.55 | 9,840 | +1.24(+2.20%) |
Jan 30, 2023 | 56.50 | 58.02 | 56.23 | 56.31 | 23,497 | -1.14(-1.98%) |
Jan 27, 2023 | 57.30 | 57.91 | 57.18 | 57.44 | 15,272 | -0.35(-0.61%) |
Jan 26, 2023 | 57.82 | 58.64 | 57.20 | 57.80 | 19,299 | -1.09(-1.86%) |
Jan 25, 2023 | 58.55 | 58.89 | 58.27 | 58.89 | 2,336 | -0.37(-0.63%) |
Jan 24, 2023 | 59.27 | 59.54 | 59.16 | 59.27 | 5,834 | +0.01(+0.01%) |
Jan 23, 2023 | 58.85 | 59.34 | 58.85 | 59.26 | 5,345 | +0.29(+0.48%) |
Jan 20, 2023 | 58.35 | 59.14 | 58.35 | 58.97 | 5,423 | +0.45(+0.77%) |
Jan 19, 2023 | 58.25 | 58.59 | 58.03 | 58.52 | 16,523 | -0.74(-1.25%) |
Jan 18, 2023 | 59.92 | 59.92 | 58.81 | 59.26 | 19,184 | -0.03(-0.05%) |
Jan 17, 2023 | 59.03 | 59.40 | 59.00 | 59.29 | 44,072 | +0.97(+1.67%) |
Jan 13, 2023 | 57.54 | 58.47 | 57.54 | 58.32 | 267,541 | +0.08(+0.13%) |
Jan 12, 2023 | 57.88 | 58.24 | 57.83 | 58.24 | 1,935 | +0.59(+1.02%) |
Jan 11, 2023 | 57.38 | 57.69 | 57.36 | 57.65 | 2,650 | +0.45(+0.79%) |
Jan 10, 2023 | 56.78 | 57.20 | 56.78 | 57.20 | 3,450 | +0.70(+1.24%) |
Jan 09, 2023 | 56.80 | 57.37 | 56.48 | 56.50 | 12,483 | +0.48(+0.86%) |
Jan 06, 2023 | 55.31 | 56.46 | 55.26 | 56.02 | 10,316 | +1.03(+1.87%) |
Jan 05, 2023 | 54.89 | 55.26 | 54.89 | 54.99 | 10,114 | -0.19(-0.35%) |
Jan 04, 2023 | 55.67 | 55.73 | 55.15 | 55.18 | 7,749 | -0.09(-0.16%) |
Jan 03, 2023 | 55.35 | 55.53 | 54.64 | 55.27 | 150,851 | +0.09(+0.16%) |
Dec 30, 2022 | 55.12 | 55.35 | 54.84 | 55.18 | 46,405 | -0.14(-0.26%) |
Dec 29, 2022 | 54.74 | 55.35 | 54.74 | 55.32 | 4,158 | +1.02(+1.89%) |
Dec 28, 2022 | 54.44 | 54.69 | 54.21 | 54.30 | 16,533 | -0.49(-0.90%) |
Dec 27, 2022 | 54.82 | 54.82 | 54.41 | 54.79 | 13,931 | -0.45(-0.82%) |
Dec 23, 2022 | 55.25 | 55.35 | 54.52 | 55.25 | 10,841 | -0.32(-0.57%) |
Dec 22, 2022 | 55.54 | 55.59 | 54.88 | 55.56 | 5,985 | -0.84(-1.49%) |
Dec 21, 2022 | 55.89 | 56.54 | 55.89 | 56.40 | 4,932 | +0.47(+0.85%) |
Dec 20, 2022 | 55.82 | 56.09 | 55.82 | 55.93 | 2,750 | -0.21(-0.37%) |
Dec 19, 2022 | 56.78 | 56.78 | 55.94 | 56.13 | 5,576 | -0.24(-0.42%) |
Dec 16, 2022 | 56.61 | 56.61 | 56.17 | 56.37 | 3,545 | -0.76(-1.33%) |
Dec 15, 2022 | 57.30 | 57.51 | 56.91 | 57.13 | 7,757 | -1.33(-2.28%) |
Dec 14, 2022 | 58.53 | 58.93 | 58.14 | 58.46 | 2,860 | -0.43(-0.72%) |
Dec 13, 2022 | 59.78 | 59.78 | 58.67 | 58.89 | 17,022 | +0.39(+0.66%) |
Dec 12, 2022 | 57.87 | 58.51 | 57.75 | 58.50 | 7,810 | +0.66(+1.14%) |
Dec 09, 2022 | 58.23 | 58.66 | 57.54 | 57.84 | 29,044 | -0.42(-0.72%) |
Dec 08, 2022 | 57.89 | 58.28 | 57.89 | 58.26 | 3,742 | +0.75(+1.31%) |
Dec 07, 2022 | 57.86 | 58.16 | 57.38 | 57.51 | 6,087 | -0.56(-0.96%) |
Dec 06, 2022 | 59.26 | 59.26 | 58.07 | 58.07 | 5,504 | -1.51(-2.53%) |
Dec 05, 2022 | 60.11 | 60.11 | 59.27 | 59.58 | 5,565 | -0.46(-0.77%) |
Dec 02, 2022 | 59.99 | 60.64 | 59.77 | 60.04 | 3,889 | -0.61(-1.00%) |