Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.10 | 55.78 | 54.64 | 54.65 | 854,874 | -0.48(-0.87%) |
Feb 27, 2023 | 55.68 | 56.20 | 55.08 | 55.13 | 608,242 | -0.21(-0.38%) |
Feb 24, 2023 | 54.87 | 55.77 | 54.65 | 55.34 | 592,514 | +0.31(+0.57%) |
Feb 23, 2023 | 55.06 | 55.30 | 54.59 | 55.02 | 433,371 | +0.32(+0.59%) |
Feb 22, 2023 | 53.67 | 55.35 | 53.66 | 54.70 | 595,833 | +0.97(+1.81%) |
Feb 21, 2023 | 55.11 | 55.23 | 53.63 | 53.72 | 712,895 | -1.81(-3.26%) |
Feb 17, 2023 | 55.39 | 55.74 | 54.78 | 55.54 | 641,721 | -0.10(-0.17%) |
Feb 16, 2023 | 55.76 | 56.56 | 55.39 | 55.63 | 596,096 | -0.45(-0.80%) |
Feb 15, 2023 | 55.51 | 56.17 | 54.93 | 56.08 | 368,120 | +0.28(+0.50%) |
Feb 14, 2023 | 56.07 | 56.52 | 55.49 | 55.80 | 419,315 | -0.29(-0.51%) |
Feb 13, 2023 | 55.66 | 56.19 | 55.55 | 56.09 | 336,638 | +0.20(+0.36%) |
Feb 10, 2023 | 55.29 | 56.04 | 55.23 | 55.89 | 379,706 | +1.00(+1.83%) |
Feb 09, 2023 | 55.76 | 56.02 | 54.85 | 54.89 | 539,664 | -0.65(-1.17%) |
Feb 08, 2023 | 56.06 | 56.49 | 55.07 | 55.54 | 517,288 | -0.62(-1.10%) |
Feb 07, 2023 | 56.02 | 56.17 | 54.92 | 56.16 | 604,425 | +0.36(+0.65%) |
Feb 06, 2023 | 56.01 | 56.63 | 54.77 | 55.79 | 695,580 | -1.14(-2.01%) |
Feb 03, 2023 | 55.28 | 58.02 | 54.93 | 56.94 | 1,315,038 | +1.62(+2.93%) |
Feb 02, 2023 | 54.97 | 55.93 | 54.68 | 55.32 | 701,801 | +0.76(+1.40%) |
Feb 01, 2023 | 54.97 | 55.19 | 54.00 | 54.55 | 733,791 | -0.84(-1.52%) |
Jan 31, 2023 | 54.30 | 55.39 | 53.93 | 55.39 | 2,019,874 | +1.23(+2.27%) |
Jan 30, 2023 | 54.29 | 54.98 | 54.06 | 54.16 | 594,852 | -0.33(-0.61%) |
Jan 27, 2023 | 54.77 | 55.08 | 54.30 | 54.50 | 576,969 | -0.28(-0.50%) |
Jan 26, 2023 | 55.16 | 55.32 | 53.88 | 54.77 | 694,973 | -0.34(-0.62%) |
Jan 25, 2023 | 56.02 | 56.09 | 54.89 | 55.12 | 631,603 | -1.35(-2.40%) |
Jan 24, 2023 | 56.67 | 56.84 | 55.72 | 56.47 | 527,862 | -0.15(-0.27%) |
Jan 23, 2023 | 56.52 | 56.92 | 56.28 | 56.62 | 497,463 | +0.45(+0.80%) |
Jan 20, 2023 | 56.17 | 56.33 | 54.95 | 56.17 | 535,251 | +0.09(+0.15%) |
Jan 19, 2023 | 55.64 | 56.25 | 55.55 | 56.09 | 676,917 | +0.37(+0.67%) |
Jan 18, 2023 | 57.68 | 58.17 | 55.71 | 55.72 | 578,608 | -1.91(-3.31%) |
Jan 17, 2023 | 58.48 | 59.18 | 57.52 | 57.63 | 673,503 | -1.34(-2.27%) |
Jan 13, 2023 | 58.57 | 59.05 | 58.13 | 58.96 | 325,595 | +0.10(+0.18%) |
Jan 12, 2023 | 58.57 | 59.06 | 58.27 | 58.86 | 392,175 | +0.56(+0.97%) |
Jan 11, 2023 | 58.36 | 58.82 | 57.55 | 58.29 | 466,327 | +0.22(+0.38%) |
Jan 10, 2023 | 57.83 | 58.09 | 56.60 | 58.07 | 664,973 | +0.32(+0.56%) |
Jan 09, 2023 | 58.20 | 58.93 | 57.70 | 57.75 | 529,462 | +0.03(+0.05%) |
Jan 06, 2023 | 57.95 | 58.66 | 57.42 | 57.72 | 784,385 | +0.23(+0.40%) |
Jan 05, 2023 | 58.23 | 58.43 | 57.18 | 57.49 | 726,262 | -1.14(-1.95%) |
Jan 04, 2023 | 57.74 | 59.05 | 57.38 | 58.64 | 656,229 | +0.94(+1.62%) |
Jan 03, 2023 | 60.03 | 60.83 | 56.77 | 57.70 | 981,559 | -2.69(-4.45%) |
Dec 30, 2022 | 61.00 | 61.23 | 60.03 | 60.39 | 475,719 | -0.72(-1.17%) |
Dec 29, 2022 | 60.55 | 61.27 | 60.26 | 61.11 | 437,057 | +0.46(+0.76%) |
Dec 28, 2022 | 61.71 | 62.07 | 60.62 | 60.64 | 354,980 | -1.10(-1.78%) |
Dec 27, 2022 | 62.05 | 62.15 | 61.56 | 61.74 | 326,630 | +0.03(+0.05%) |
Dec 23, 2022 | 60.61 | 61.72 | 60.46 | 61.71 | 295,183 | +1.29(+2.13%) |
Dec 22, 2022 | 60.96 | 60.97 | 59.30 | 60.43 | 386,066 | -0.81(-1.33%) |
Dec 21, 2022 | 60.46 | 61.27 | 60.42 | 61.24 | 454,823 | +1.34(+2.25%) |
Dec 20, 2022 | 59.11 | 60.15 | 59.03 | 59.90 | 358,892 | +0.64(+1.09%) |
Dec 19, 2022 | 59.57 | 59.90 | 58.81 | 59.25 | 375,749 | -0.22(-0.37%) |
Dec 16, 2022 | 59.83 | 60.03 | 59.10 | 59.47 | 1,205,450 | -1.07(-1.77%) |
Dec 15, 2022 | 60.84 | 61.16 | 60.46 | 60.54 | 330,062 | -0.73(-1.19%) |
Dec 14, 2022 | 61.66 | 62.26 | 61.01 | 61.27 | 369,131 | -0.22(-0.35%) |
Dec 13, 2022 | 62.27 | 63.08 | 61.45 | 61.49 | 583,473 | +0.27(+0.43%) |
Dec 12, 2022 | 60.42 | 61.35 | 59.75 | 61.22 | 377,963 | +1.50(+2.51%) |
Dec 09, 2022 | 59.44 | 60.12 | 59.22 | 59.73 | 494,817 | +0.27(+0.45%) |
Dec 08, 2022 | 59.68 | 59.96 | 59.05 | 59.46 | 467,315 | +0.10(+0.18%) |
Dec 07, 2022 | 59.22 | 59.62 | 58.80 | 59.36 | 661,538 | +0.22(+0.37%) |
Dec 06, 2022 | 59.69 | 60.11 | 58.61 | 59.14 | 648,552 | -0.49(-0.83%) |
Dec 05, 2022 | 60.93 | 61.01 | 59.27 | 59.63 | 547,840 | -1.16(-1.90%) |
Dec 02, 2022 | 61.02 | 61.40 | 60.45 | 60.79 | 493,391 | -0.94(-1.52%) |