Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.35 | 58.49 | 57.12 | 57.83 | 442,810 | +0.42(+0.73%) |
Feb 27, 2023 | 57.73 | 58.40 | 57.18 | 57.41 | 341,569 | +0.13(+0.23%) |
Feb 24, 2023 | 56.46 | 57.40 | 56.17 | 57.28 | 332,686 | +0.07(+0.12%) |
Feb 23, 2023 | 57.17 | 58.26 | 56.48 | 57.21 | 294,583 | +0.41(+0.72%) |
Feb 22, 2023 | 56.62 | 57.09 | 56.45 | 56.80 | 298,986 | +0.09(+0.16%) |
Feb 21, 2023 | 58.28 | 58.69 | 56.34 | 56.71 | 349,322 | -2.45(-4.14%) |
Feb 17, 2023 | 59.16 | 59.99 | 58.31 | 59.16 | 328,296 | -0.21(-0.35%) |
Feb 16, 2023 | 59.39 | 60.54 | 59.07 | 59.37 | 351,078 | -0.50(-0.84%) |
Feb 15, 2023 | 59.48 | 59.93 | 59.02 | 59.87 | 307,163 | +0.13(+0.22%) |
Feb 14, 2023 | 59.68 | 60.30 | 58.86 | 59.74 | 402,656 | -0.24(-0.40%) |
Feb 13, 2023 | 57.80 | 60.02 | 57.48 | 59.98 | 552,854 | +2.14(+3.70%) |
Feb 10, 2023 | 57.17 | 58.76 | 53.27 | 57.84 | 955,999 | +0.00(+0.00%) |
Feb 09, 2023 | 58.86 | 59.68 | 57.67 | 57.84 | 557,511 | -0.60(-1.03%) |
Feb 08, 2023 | 57.21 | 58.85 | 56.87 | 58.44 | 455,779 | +0.77(+1.34%) |
Feb 07, 2023 | 56.22 | 57.86 | 55.85 | 57.67 | 615,311 | +1.02(+1.80%) |
Feb 06, 2023 | 56.36 | 57.29 | 55.91 | 56.65 | 452,371 | -0.23(-0.40%) |
Feb 03, 2023 | 57.35 | 57.99 | 56.77 | 56.88 | 453,016 | -1.03(-1.78%) |
Feb 02, 2023 | 56.86 | 58.25 | 55.80 | 57.91 | 515,896 | +1.36(+2.40%) |
Feb 01, 2023 | 56.01 | 57.08 | 55.42 | 56.55 | 345,366 | +0.28(+0.50%) |
Jan 31, 2023 | 55.01 | 56.28 | 54.50 | 56.27 | 474,479 | +1.41(+2.57%) |
Jan 30, 2023 | 54.81 | 56.21 | 54.78 | 54.86 | 316,306 | -0.54(-0.97%) |
Jan 27, 2023 | 55.26 | 55.84 | 55.12 | 55.40 | 254,947 | +0.08(+0.14%) |
Jan 26, 2023 | 55.44 | 55.74 | 54.48 | 55.32 | 286,006 | +0.32(+0.58%) |
Jan 25, 2023 | 53.62 | 55.17 | 53.62 | 55.00 | 243,520 | +1.02(+1.89%) |
Jan 24, 2023 | 53.39 | 54.51 | 52.64 | 53.98 | 252,975 | +0.16(+0.30%) |
Jan 23, 2023 | 52.96 | 54.28 | 52.28 | 53.82 | 303,947 | +0.79(+1.49%) |
Jan 20, 2023 | 51.36 | 53.07 | 51.22 | 53.03 | 321,710 | +1.74(+3.39%) |
Jan 19, 2023 | 51.00 | 51.53 | 50.35 | 51.29 | 557,293 | -0.35(-0.68%) |
Jan 18, 2023 | 53.75 | 53.90 | 51.63 | 51.64 | 274,490 | -2.30(-4.26%) |
Jan 17, 2023 | 54.01 | 54.16 | 53.43 | 53.94 | 355,912 | -0.08(-0.15%) |
Jan 13, 2023 | 53.51 | 54.27 | 53.51 | 54.02 | 432,405 | +0.28(+0.52%) |
Jan 12, 2023 | 54.37 | 54.47 | 53.57 | 53.74 | 305,959 | -0.06(-0.11%) |
Jan 11, 2023 | 52.21 | 53.95 | 52.05 | 53.80 | 432,800 | +1.94(+3.74%) |
Jan 10, 2023 | 52.32 | 52.32 | 51.51 | 51.86 | 426,406 | -0.03(-0.06%) |
Jan 09, 2023 | 53.33 | 53.38 | 51.73 | 51.89 | 483,989 | -1.29(-2.43%) |
Jan 06, 2023 | 52.73 | 53.27 | 52.51 | 53.18 | 325,592 | +1.43(+2.76%) |
Jan 05, 2023 | 52.50 | 52.50 | 51.37 | 51.75 | 369,558 | -0.39(-0.75%) |
Jan 04, 2023 | 51.59 | 52.48 | 51.55 | 52.14 | 334,690 | +1.10(+2.16%) |
Jan 03, 2023 | 51.51 | 52.27 | 50.65 | 51.04 | 269,009 | -0.23(-0.45%) |
Dec 30, 2022 | 51.25 | 51.69 | 50.81 | 51.27 | 242,243 | -0.27(-0.52%) |
Dec 29, 2022 | 49.78 | 51.73 | 49.71 | 51.54 | 288,679 | +1.85(+3.72%) |
Dec 28, 2022 | 50.71 | 51.03 | 49.66 | 49.69 | 363,445 | -1.10(-2.17%) |
Dec 27, 2022 | 51.35 | 51.39 | 50.44 | 50.79 | 254,295 | -0.34(-0.66%) |
Dec 23, 2022 | 50.85 | 51.46 | 50.64 | 51.13 | 310,712 | +0.22(+0.43%) |
Dec 22, 2022 | 51.78 | 51.78 | 50.18 | 50.91 | 459,016 | -1.12(-2.15%) |
Dec 21, 2022 | 51.19 | 52.44 | 51.17 | 52.03 | 497,578 | +1.51(+2.99%) |
Dec 20, 2022 | 49.94 | 50.68 | 49.78 | 50.52 | 556,667 | +0.67(+1.34%) |
Dec 19, 2022 | 50.00 | 50.60 | 49.49 | 49.85 | 416,593 | +0.07(+0.14%) |
Dec 16, 2022 | 49.96 | 50.31 | 49.27 | 49.78 | 1,338,134 | -0.91(-1.80%) |
Dec 15, 2022 | 51.40 | 51.58 | 50.50 | 50.69 | 376,117 | -1.63(-3.12%) |
Dec 14, 2022 | 52.71 | 53.64 | 51.92 | 52.32 | 341,532 | -0.40(-0.76%) |
Dec 13, 2022 | 54.94 | 54.94 | 52.25 | 52.72 | 502,566 | -0.48(-0.90%) |
Dec 12, 2022 | 52.31 | 53.30 | 51.62 | 53.20 | 574,414 | +1.03(+1.97%) |
Dec 09, 2022 | 52.41 | 53.17 | 52.16 | 52.17 | 266,332 | -0.95(-1.79%) |
Dec 08, 2022 | 53.35 | 54.12 | 52.95 | 53.12 | 365,546 | +0.14(+0.26%) |
Dec 07, 2022 | 53.01 | 53.78 | 52.88 | 52.98 | 283,631 | -0.41(-0.77%) |
Dec 06, 2022 | 52.82 | 53.51 | 52.41 | 53.39 | 541,038 | +0.23(+0.43%) |
Dec 05, 2022 | 54.47 | 54.62 | 52.74 | 53.16 | 622,959 | -1.87(-3.40%) |
Dec 02, 2022 | 54.98 | 55.94 | 54.58 | 55.03 | 440,406 | -0.57(-1.03%) |