Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.18 | 52.22 | 51.47 | 51.48 | 284,906 | -1.47(-2.77%) |
Feb 27, 2023 | 53.45 | 53.45 | 52.90 | 52.95 | 204,576 | -0.42(-0.79%) |
Feb 24, 2023 | 53.83 | 53.83 | 53.31 | 53.37 | 151,560 | -0.46(-0.86%) |
Feb 23, 2023 | 53.30 | 53.83 | 53.30 | 53.83 | 143,674 | +0.28(+0.52%) |
Feb 22, 2023 | 53.74 | 53.89 | 53.47 | 53.56 | 130,714 | -0.16(-0.29%) |
Feb 21, 2023 | 53.99 | 54.09 | 53.63 | 53.72 | 117,091 | -0.71(-1.30%) |
Feb 17, 2023 | 54.20 | 54.62 | 54.01 | 54.42 | 150,991 | +0.34(+0.64%) |
Feb 16, 2023 | 54.18 | 54.52 | 53.90 | 54.08 | 241,140 | -0.30(-0.54%) |
Feb 15, 2023 | 54.32 | 54.65 | 54.25 | 54.38 | 201,798 | -0.21(-0.38%) |
Feb 14, 2023 | 54.46 | 54.76 | 54.19 | 54.58 | 206,935 | +0.09(+0.16%) |
Feb 13, 2023 | 54.24 | 54.69 | 54.15 | 54.49 | 161,900 | +0.39(+0.73%) |
Feb 10, 2023 | 53.85 | 54.12 | 53.68 | 54.10 | 115,579 | +0.53(+0.99%) |
Feb 09, 2023 | 54.45 | 54.45 | 53.38 | 53.57 | 187,632 | -0.58(-1.07%) |
Feb 08, 2023 | 53.73 | 54.28 | 53.65 | 54.15 | 131,789 | +0.73(+1.36%) |
Feb 07, 2023 | 52.98 | 53.45 | 52.72 | 53.42 | 165,410 | +1.24(+2.38%) |
Feb 06, 2023 | 52.32 | 52.37 | 52.12 | 52.18 | 114,804 | -0.13(-0.24%) |
Feb 03, 2023 | 52.61 | 52.75 | 52.07 | 52.31 | 147,867 | -0.73(-1.37%) |
Feb 02, 2023 | 53.12 | 53.12 | 52.57 | 53.04 | 238,706 | -0.05(-0.09%) |
Feb 01, 2023 | 53.22 | 53.25 | 52.51 | 53.08 | 165,751 | +0.08(+0.15%) |
Jan 31, 2023 | 52.54 | 53.02 | 52.39 | 53.01 | 220,506 | +0.28(+0.52%) |
Jan 30, 2023 | 52.33 | 52.98 | 52.33 | 52.73 | 134,796 | +0.18(+0.34%) |
Jan 27, 2023 | 51.92 | 52.64 | 51.90 | 52.55 | 130,967 | +0.83(+1.60%) |
Jan 26, 2023 | 51.91 | 51.91 | 51.46 | 51.73 | 89,388 | +0.14(+0.27%) |
Jan 25, 2023 | 50.42 | 51.82 | 50.41 | 51.59 | 180,199 | +0.45(+0.89%) |
Jan 24, 2023 | 51.48 | 51.54 | 50.93 | 51.13 | 206,956 | -1.26(-2.41%) |
Jan 23, 2023 | 52.22 | 52.64 | 52.02 | 52.40 | 138,380 | -0.46(-0.88%) |
Jan 20, 2023 | 52.91 | 53.07 | 52.63 | 52.86 | 157,683 | +0.14(+0.26%) |
Jan 19, 2023 | 53.09 | 53.09 | 52.49 | 52.72 | 151,268 | -0.49(-0.93%) |
Jan 18, 2023 | 53.28 | 53.59 | 53.09 | 53.21 | 210,029 | +0.22(+0.41%) |
Jan 17, 2023 | 52.79 | 53.18 | 52.70 | 53.00 | 172,965 | +0.19(+0.35%) |
Jan 13, 2023 | 52.53 | 52.89 | 52.29 | 52.81 | 162,584 | +0.23(+0.43%) |
Jan 12, 2023 | 52.46 | 52.85 | 52.04 | 52.58 | 166,273 | +0.77(+1.48%) |
Jan 11, 2023 | 52.09 | 52.33 | 51.63 | 51.81 | 302,906 | -0.63(-1.20%) |
Jan 10, 2023 | 52.05 | 52.66 | 51.93 | 52.44 | 347,036 | +0.10(+0.19%) |
Jan 09, 2023 | 52.33 | 52.63 | 52.00 | 52.35 | 252,307 | +0.42(+0.82%) |
Jan 06, 2023 | 51.07 | 52.36 | 50.88 | 51.92 | 399,028 | +1.07(+2.11%) |
Jan 05, 2023 | 51.43 | 51.75 | 50.77 | 50.85 | 206,351 | -0.42(-0.83%) |
Jan 04, 2023 | 51.17 | 51.52 | 51.00 | 51.27 | 215,523 | +0.31(+0.60%) |
Jan 03, 2023 | 50.98 | 51.16 | 50.55 | 50.97 | 189,450 | -0.02(-0.04%) |
Dec 30, 2022 | 50.99 | 51.22 | 50.51 | 50.99 | 127,536 | -0.36(-0.71%) |
Dec 29, 2022 | 51.08 | 51.78 | 51.08 | 51.35 | 98,658 | +0.39(+0.77%) |
Dec 28, 2022 | 50.62 | 51.07 | 50.51 | 50.96 | 123,666 | +0.53(+1.06%) |
Dec 27, 2022 | 51.19 | 51.19 | 50.36 | 50.42 | 157,135 | -1.38(-2.66%) |
Dec 23, 2022 | 51.97 | 51.97 | 51.59 | 51.80 | 121,013 | -0.61(-1.17%) |
Dec 22, 2022 | 52.14 | 52.45 | 52.07 | 52.41 | 252,515 | -0.47(-0.89%) |
Dec 21, 2022 | 52.49 | 53.02 | 52.44 | 52.89 | 100,591 | +0.60(+1.15%) |
Dec 20, 2022 | 52.10 | 52.33 | 51.91 | 52.29 | 91,842 | +0.22(+0.42%) |
Dec 19, 2022 | 52.72 | 52.83 | 51.98 | 52.07 | 112,764 | +0.16(+0.30%) |
Dec 16, 2022 | 51.57 | 52.05 | 51.44 | 51.91 | 222,256 | -0.82(-1.55%) |
Dec 15, 2022 | 53.63 | 53.63 | 52.66 | 52.73 | 119,427 | -1.35(-2.50%) |
Dec 14, 2022 | 54.14 | 54.49 | 53.85 | 54.08 | 117,838 | +0.27(+0.49%) |
Dec 13, 2022 | 54.26 | 54.34 | 53.70 | 53.81 | 141,461 | +0.31(+0.57%) |
Dec 12, 2022 | 53.51 | 53.66 | 53.32 | 53.51 | 127,921 | +0.45(+0.85%) |
Dec 09, 2022 | 53.12 | 53.30 | 53.03 | 53.06 | 178,230 | +0.14(+0.26%) |
Dec 08, 2022 | 52.27 | 53.03 | 52.27 | 52.92 | 216,817 | +0.45(+0.86%) |
Dec 07, 2022 | 52.46 | 52.63 | 52.16 | 52.46 | 149,145 | +0.01(+0.02%) |
Dec 06, 2022 | 52.77 | 52.78 | 52.01 | 52.45 | 216,828 | -1.53(-2.83%) |
Dec 05, 2022 | 54.81 | 54.82 | 53.89 | 53.98 | 228,483 | -1.48(-2.66%) |
Dec 02, 2022 | 55.09 | 55.81 | 54.82 | 55.46 | 259,068 | +0.17(+0.30%) |