Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.61 | 56.99 | 56.47 | 56.47 | 644,702 | -0.29(-0.51%) |
Feb 27, 2023 | 56.97 | 57.36 | 56.55 | 56.76 | 308,994 | +0.35(+0.63%) |
Feb 24, 2023 | 55.80 | 56.57 | 55.47 | 56.40 | 328,576 | +0.15(+0.27%) |
Feb 23, 2023 | 55.59 | 56.46 | 55.59 | 56.25 | 679,398 | +0.95(+1.71%) |
Feb 22, 2023 | 55.21 | 55.84 | 55.21 | 55.30 | 483,601 | +0.21(+0.38%) |
Feb 21, 2023 | 57.47 | 57.65 | 54.81 | 55.09 | 669,097 | -2.83(-4.89%) |
Feb 17, 2023 | 57.48 | 58.11 | 57.16 | 57.92 | 549,350 | +0.47(+0.83%) |
Feb 16, 2023 | 56.79 | 57.49 | 56.74 | 57.45 | 375,321 | +0.04(+0.07%) |
Feb 15, 2023 | 57.12 | 57.71 | 56.73 | 57.41 | 321,544 | +0.02(+0.03%) |
Feb 14, 2023 | 58.10 | 58.42 | 57.35 | 57.39 | 493,286 | -0.06(-0.10%) |
Feb 13, 2023 | 56.67 | 57.66 | 56.51 | 57.45 | 389,271 | +0.99(+1.75%) |
Feb 10, 2023 | 56.85 | 56.93 | 55.72 | 56.46 | 598,033 | -0.62(-1.08%) |
Feb 09, 2023 | 56.79 | 58.52 | 56.45 | 57.08 | 704,299 | +0.58(+1.02%) |
Feb 08, 2023 | 56.81 | 57.16 | 56.20 | 56.50 | 495,055 | -0.73(-1.28%) |
Feb 07, 2023 | 57.50 | 57.50 | 56.62 | 57.23 | 449,931 | -0.83(-1.44%) |
Feb 06, 2023 | 58.45 | 58.81 | 57.92 | 58.07 | 334,973 | -0.67(-1.15%) |
Feb 03, 2023 | 58.79 | 59.08 | 58.28 | 58.74 | 474,174 | -0.21(-0.35%) |
Feb 02, 2023 | 58.05 | 59.03 | 57.94 | 58.95 | 348,072 | +0.90(+1.55%) |
Feb 01, 2023 | 57.51 | 58.44 | 56.72 | 58.05 | 422,901 | +0.09(+0.15%) |
Jan 31, 2023 | 57.06 | 57.96 | 56.88 | 57.96 | 1,371,009 | +1.21(+2.14%) |
Jan 30, 2023 | 56.95 | 57.63 | 56.70 | 56.75 | 282,515 | -0.41(-0.71%) |
Jan 27, 2023 | 57.40 | 57.70 | 57.10 | 57.16 | 272,232 | -0.28(-0.50%) |
Jan 26, 2023 | 57.66 | 58.08 | 57.05 | 57.44 | 277,740 | -0.20(-0.35%) |
Jan 25, 2023 | 56.74 | 57.68 | 56.60 | 57.64 | 443,815 | +0.81(+1.42%) |
Jan 24, 2023 | 56.99 | 57.35 | 56.24 | 56.83 | 250,143 | +0.08(+0.13%) |
Jan 23, 2023 | 56.21 | 57.24 | 55.86 | 56.76 | 458,950 | +0.55(+0.98%) |
Jan 20, 2023 | 55.43 | 56.21 | 55.25 | 56.21 | 341,964 | +0.83(+1.51%) |
Jan 19, 2023 | 55.96 | 56.32 | 55.32 | 55.37 | 367,749 | -0.81(-1.44%) |
Jan 18, 2023 | 57.48 | 57.48 | 56.17 | 56.18 | 277,010 | -1.14(-1.99%) |
Jan 17, 2023 | 58.39 | 58.49 | 57.14 | 57.32 | 477,014 | -0.72(-1.24%) |
Jan 13, 2023 | 57.84 | 58.23 | 57.20 | 58.04 | 341,206 | +0.03(+0.05%) |
Jan 12, 2023 | 57.25 | 58.02 | 56.75 | 58.01 | 426,986 | +1.05(+1.85%) |
Jan 11, 2023 | 56.99 | 57.15 | 56.36 | 56.96 | 269,711 | +0.26(+0.45%) |
Jan 10, 2023 | 56.24 | 56.77 | 55.54 | 56.70 | 467,766 | +0.20(+0.35%) |
Jan 09, 2023 | 57.42 | 57.42 | 56.17 | 56.50 | 622,501 | -0.54(-0.95%) |
Jan 06, 2023 | 56.33 | 57.06 | 56.07 | 57.04 | 476,437 | +1.22(+2.19%) |
Jan 05, 2023 | 56.81 | 56.84 | 55.66 | 55.82 | 657,131 | -1.45(-2.53%) |
Jan 04, 2023 | 57.83 | 58.21 | 57.01 | 57.27 | 465,015 | +0.05(+0.08%) |
Jan 03, 2023 | 57.58 | 58.20 | 56.61 | 57.22 | 316,598 | -0.36(-0.63%) |
Dec 30, 2022 | 57.44 | 57.66 | 56.97 | 57.58 | 318,589 | +0.07(+0.12%) |
Dec 29, 2022 | 57.08 | 57.65 | 56.77 | 57.52 | 306,885 | +0.64(+1.13%) |
Dec 28, 2022 | 58.05 | 58.30 | 56.82 | 56.87 | 224,376 | -0.99(-1.70%) |
Dec 27, 2022 | 57.53 | 57.94 | 57.25 | 57.86 | 214,991 | +0.54(+0.94%) |
Dec 23, 2022 | 56.78 | 57.36 | 56.71 | 57.32 | 266,373 | +0.61(+1.07%) |
Dec 22, 2022 | 56.93 | 57.04 | 56.06 | 56.71 | 237,837 | -0.46(-0.81%) |
Dec 21, 2022 | 56.52 | 57.32 | 56.39 | 57.17 | 338,083 | +1.09(+1.94%) |
Dec 20, 2022 | 56.14 | 56.50 | 56.05 | 56.08 | 304,831 | +0.06(+0.10%) |
Dec 19, 2022 | 56.13 | 56.71 | 55.60 | 56.03 | 361,392 | +0.02(+0.03%) |
Dec 16, 2022 | 55.95 | 56.40 | 55.44 | 56.01 | 1,432,278 | -0.26(-0.46%) |
Dec 15, 2022 | 57.30 | 57.30 | 55.90 | 56.26 | 400,484 | -1.57(-2.72%) |
Dec 14, 2022 | 57.34 | 58.90 | 56.91 | 57.84 | 467,021 | +0.32(+0.56%) |
Dec 13, 2022 | 58.30 | 58.66 | 57.07 | 57.52 | 652,155 | +0.18(+0.31%) |
Dec 12, 2022 | 57.14 | 57.36 | 56.75 | 57.34 | 394,963 | +0.30(+0.53%) |
Dec 09, 2022 | 57.74 | 58.20 | 56.86 | 57.03 | 400,832 | -0.85(-1.47%) |
Dec 08, 2022 | 57.63 | 58.02 | 57.26 | 57.89 | 416,654 | +0.40(+0.69%) |
Dec 07, 2022 | 57.60 | 58.22 | 57.26 | 57.49 | 317,576 | -0.18(-0.31%) |
Dec 06, 2022 | 57.71 | 58.04 | 56.86 | 57.67 | 469,645 | -0.05(-0.08%) |
Dec 05, 2022 | 58.56 | 58.56 | 57.17 | 57.71 | 467,707 | -1.44(-2.44%) |
Dec 02, 2022 | 58.26 | 59.40 | 58.04 | 59.16 | 336,246 | +0.43(+0.73%) |