Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.00 | 54.91 | 53.87 | 54.65 | 125,773 | +0.58(+1.07%) |
Feb 27, 2023 | 54.05 | 54.25 | 53.82 | 54.07 | 97,266 | +0.38(+0.71%) |
Feb 24, 2023 | 53.72 | 53.97 | 53.53 | 53.69 | 85,257 | -0.81(-1.49%) |
Feb 23, 2023 | 54.70 | 54.82 | 54.18 | 54.50 | 115,753 | -0.13(-0.23%) |
Feb 22, 2023 | 55.39 | 55.44 | 54.57 | 54.63 | 88,487 | -0.60(-1.09%) |
Feb 21, 2023 | 55.65 | 55.81 | 55.05 | 55.23 | 79,331 | -0.48(-0.86%) |
Feb 17, 2023 | 54.70 | 55.78 | 54.55 | 55.71 | 63,413 | +0.36(+0.65%) |
Feb 16, 2023 | 55.03 | 55.89 | 54.86 | 55.35 | 63,797 | -0.16(-0.29%) |
Feb 15, 2023 | 55.29 | 55.53 | 55.00 | 55.51 | 143,198 | -1.03(-1.82%) |
Feb 14, 2023 | 56.13 | 57.15 | 55.83 | 56.54 | 108,665 | +0.05(+0.09%) |
Feb 13, 2023 | 56.69 | 56.75 | 56.25 | 56.49 | 92,267 | -0.60(-1.06%) |
Feb 10, 2023 | 57.25 | 57.28 | 56.69 | 57.09 | 62,490 | +0.14(+0.25%) |
Feb 09, 2023 | 58.54 | 58.59 | 56.77 | 56.95 | 97,219 | -0.94(-1.62%) |
Feb 08, 2023 | 58.24 | 58.24 | 57.47 | 57.89 | 55,538 | +0.31(+0.54%) |
Feb 07, 2023 | 57.41 | 58.40 | 57.25 | 57.58 | 92,842 | +0.13(+0.22%) |
Feb 06, 2023 | 57.66 | 57.85 | 57.16 | 57.45 | 127,630 | +0.21(+0.37%) |
Feb 03, 2023 | 58.26 | 58.58 | 57.06 | 57.24 | 259,991 | -3.12(-5.17%) |
Feb 02, 2023 | 62.52 | 62.52 | 60.24 | 60.36 | 201,414 | -2.63(-4.18%) |
Feb 01, 2023 | 61.69 | 63.02 | 60.96 | 62.99 | 161,060 | +1.58(+2.57%) |
Jan 31, 2023 | 61.02 | 61.55 | 60.79 | 61.41 | 83,081 | +0.42(+0.69%) |
Jan 30, 2023 | 61.35 | 61.44 | 60.93 | 60.99 | 65,641 | -0.32(-0.52%) |
Jan 27, 2023 | 61.40 | 61.67 | 60.73 | 61.31 | 73,367 | -0.26(-0.42%) |
Jan 26, 2023 | 62.01 | 62.01 | 60.82 | 61.57 | 99,563 | -1.13(-1.80%) |
Jan 25, 2023 | 61.44 | 62.71 | 61.44 | 62.70 | 63,154 | +0.57(+0.92%) |
Jan 24, 2023 | 61.63 | 62.15 | 60.84 | 62.13 | 72,003 | +0.48(+0.78%) |
Jan 23, 2023 | 60.84 | 61.70 | 60.47 | 61.65 | 96,097 | +0.23(+0.37%) |
Jan 20, 2023 | 61.30 | 61.69 | 61.03 | 61.42 | 100,904 | -0.42(-0.67%) |
Jan 19, 2023 | 60.84 | 61.95 | 60.66 | 61.84 | 138,584 | +1.90(+3.17%) |
Jan 18, 2023 | 61.21 | 61.37 | 59.86 | 59.94 | 107,410 | -0.43(-0.71%) |
Jan 17, 2023 | 60.76 | 60.81 | 60.02 | 60.37 | 112,919 | -0.73(-1.19%) |
Jan 13, 2023 | 59.96 | 61.20 | 59.96 | 61.10 | 157,892 | +1.40(+2.35%) |
Jan 12, 2023 | 59.36 | 59.78 | 58.62 | 59.70 | 85,050 | +1.31(+2.24%) |
Jan 11, 2023 | 58.56 | 58.56 | 57.84 | 58.39 | 52,124 | -0.15(-0.26%) |
Jan 10, 2023 | 58.48 | 58.69 | 58.08 | 58.54 | 110,895 | +0.44(+0.76%) |
Jan 09, 2023 | 58.41 | 58.69 | 58.00 | 58.10 | 174,863 | +0.22(+0.38%) |
Jan 06, 2023 | 56.58 | 58.05 | 56.24 | 57.88 | 245,011 | +2.09(+3.75%) |
Jan 05, 2023 | 56.00 | 56.10 | 55.30 | 55.79 | 102,503 | -1.45(-2.53%) |
Jan 04, 2023 | 57.37 | 57.53 | 56.75 | 57.23 | 189,677 | +1.09(+1.95%) |
Jan 03, 2023 | 56.36 | 56.89 | 55.55 | 56.14 | 113,723 | +0.87(+1.57%) |
Dec 30, 2022 | 55.05 | 55.41 | 54.72 | 55.27 | 75,964 | +0.49(+0.89%) |
Dec 29, 2022 | 54.60 | 55.12 | 54.60 | 54.78 | 79,392 | +0.55(+1.01%) |
Dec 28, 2022 | 54.30 | 54.54 | 53.74 | 54.23 | 80,453 | -0.57(-1.04%) |
Dec 27, 2022 | 54.21 | 55.95 | 54.17 | 54.80 | 133,199 | +1.00(+1.86%) |
Dec 23, 2022 | 53.60 | 54.17 | 53.48 | 53.80 | 51,230 | +0.30(+0.57%) |
Dec 22, 2022 | 54.20 | 54.20 | 53.07 | 53.50 | 93,056 | -1.45(-2.65%) |
Dec 21, 2022 | 55.07 | 55.50 | 54.86 | 54.95 | 66,731 | -0.20(-0.37%) |
Dec 20, 2022 | 54.46 | 55.38 | 54.45 | 55.15 | 108,318 | +1.87(+3.52%) |
Dec 19, 2022 | 53.58 | 53.82 | 53.11 | 53.28 | 46,400 | -0.31(-0.58%) |
Dec 16, 2022 | 53.13 | 53.75 | 53.06 | 53.59 | 99,949 | +0.87(+1.65%) |
Dec 15, 2022 | 52.97 | 53.26 | 52.53 | 52.72 | 85,504 | -1.87(-3.43%) |
Dec 14, 2022 | 54.75 | 55.00 | 53.99 | 54.59 | 69,203 | -0.25(-0.45%) |
Dec 13, 2022 | 55.33 | 55.71 | 54.55 | 54.84 | 138,042 | +1.80(+3.39%) |
Dec 12, 2022 | 53.52 | 53.60 | 52.86 | 53.04 | 74,809 | -0.91(-1.69%) |
Dec 09, 2022 | 54.07 | 54.60 | 53.69 | 53.95 | 73,617 | +0.38(+0.71%) |
Dec 08, 2022 | 53.66 | 53.90 | 53.43 | 53.57 | 34,799 | +0.06(+0.11%) |
Dec 07, 2022 | 52.93 | 53.69 | 52.87 | 53.51 | 104,689 | +0.96(+1.83%) |
Dec 06, 2022 | 52.76 | 52.96 | 52.37 | 52.55 | 56,530 | +0.22(+0.42%) |
Dec 05, 2022 | 53.70 | 53.76 | 52.24 | 52.33 | 124,643 | -1.86(-3.43%) |
Dec 02, 2022 | 53.45 | 54.31 | 53.19 | 54.19 | 86,245 | -0.40(-0.73%) |