Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.60 | 53.60 | 52.76 | 52.84 | 29,953 | -0.58(-1.08%) |
Feb 27, 2023 | 53.70 | 53.70 | 53.31 | 53.42 | 25,483 | +0.04(+0.08%) |
Feb 24, 2023 | 53.34 | 53.52 | 53.07 | 53.38 | 21,059 | -0.25(-0.46%) |
Feb 23, 2023 | 53.82 | 53.86 | 53.29 | 53.62 | 35,112 | +0.25(+0.48%) |
Feb 22, 2023 | 53.62 | 53.80 | 53.28 | 53.37 | 17,440 | -0.24(-0.45%) |
Feb 21, 2023 | 53.64 | 53.97 | 53.58 | 53.61 | 23,806 | -0.35(-0.66%) |
Feb 17, 2023 | 53.97 | 54.05 | 53.77 | 53.97 | 15,336 | -0.26(-0.49%) |
Feb 16, 2023 | 54.43 | 54.73 | 54.23 | 54.23 | 30,281 | -0.48(-0.88%) |
Feb 15, 2023 | 54.90 | 54.90 | 54.42 | 54.71 | 59,423 | -0.34(-0.62%) |
Feb 14, 2023 | 55.15 | 55.53 | 54.88 | 55.05 | 31,274 | -0.22(-0.39%) |
Feb 13, 2023 | 55.16 | 55.30 | 55.00 | 55.27 | 28,727 | +0.19(+0.34%) |
Feb 10, 2023 | 54.34 | 55.16 | 54.34 | 55.08 | 40,924 | +1.03(+1.91%) |
Feb 09, 2023 | 54.44 | 54.56 | 54.04 | 54.05 | 35,676 | -0.09(-0.17%) |
Feb 08, 2023 | 54.20 | 54.42 | 54.05 | 54.14 | 141,093 | -0.30(-0.56%) |
Feb 07, 2023 | 53.89 | 54.47 | 53.64 | 54.45 | 45,621 | +0.67(+1.24%) |
Feb 06, 2023 | 53.70 | 53.85 | 53.59 | 53.78 | 51,143 | -0.01(-0.02%) |
Feb 03, 2023 | 54.19 | 54.23 | 53.73 | 53.79 | 38,685 | -0.18(-0.33%) |
Feb 02, 2023 | 54.85 | 54.85 | 53.63 | 53.97 | 109,105 | -0.92(-1.67%) |
Feb 01, 2023 | 55.33 | 55.33 | 54.42 | 54.88 | 42,903 | -0.48(-0.88%) |
Jan 31, 2023 | 54.69 | 55.37 | 54.56 | 55.37 | 31,603 | +0.75(+1.37%) |
Jan 30, 2023 | 55.03 | 55.24 | 54.56 | 54.62 | 72,702 | -0.53(-0.97%) |
Jan 27, 2023 | 55.67 | 55.69 | 55.15 | 55.15 | 32,430 | -0.61(-1.09%) |
Jan 26, 2023 | 55.38 | 55.76 | 55.21 | 55.76 | 39,739 | +0.70(+1.26%) |
Jan 25, 2023 | 54.81 | 55.06 | 54.54 | 55.06 | 93,341 | +0.07(+0.12%) |
Jan 24, 2023 | 54.89 | 55.05 | 54.50 | 55.00 | 48,524 | +0.09(+0.16%) |
Jan 23, 2023 | 54.97 | 55.36 | 54.84 | 54.91 | 54,060 | +0.01(+0.02%) |
Jan 20, 2023 | 54.43 | 54.93 | 54.25 | 54.90 | 47,411 | +0.41(+0.76%) |
Jan 19, 2023 | 54.23 | 54.65 | 54.17 | 54.49 | 63,960 | +0.17(+0.32%) |
Jan 18, 2023 | 55.59 | 55.60 | 54.31 | 54.31 | 57,429 | -1.05(-1.90%) |
Jan 17, 2023 | 55.60 | 55.83 | 55.30 | 55.37 | 87,856 | -0.14(-0.25%) |
Jan 13, 2023 | 55.32 | 55.65 | 55.14 | 55.51 | 37,645 | +0.03(+0.05%) |
Jan 12, 2023 | 55.60 | 55.73 | 55.13 | 55.48 | 101,154 | +0.16(+0.28%) |
Jan 11, 2023 | 55.28 | 55.32 | 54.96 | 55.32 | 97,811 | +0.39(+0.71%) |
Jan 10, 2023 | 55.00 | 55.05 | 54.53 | 54.93 | 79,239 | +0.01(+0.02%) |
Jan 09, 2023 | 55.89 | 55.89 | 54.83 | 54.92 | 113,030 | -0.56(-1.01%) |
Jan 06, 2023 | 55.09 | 55.65 | 55.00 | 55.48 | 23,945 | +0.89(+1.64%) |
Jan 05, 2023 | 54.50 | 54.77 | 54.35 | 54.58 | 53,359 | -0.06(-0.11%) |
Jan 04, 2023 | 54.71 | 54.95 | 54.36 | 54.64 | 97,820 | -0.09(-0.16%) |
Jan 03, 2023 | 55.68 | 55.68 | 54.26 | 54.73 | 77,750 | -0.89(-1.60%) |
Dec 30, 2022 | 55.48 | 55.63 | 55.16 | 55.62 | 43,283 | +0.10(+0.18%) |
Dec 29, 2022 | 55.37 | 55.75 | 55.36 | 55.53 | 42,737 | +0.39(+0.71%) |
Dec 28, 2022 | 55.97 | 56.01 | 55.13 | 55.13 | 41,928 | -0.80(-1.44%) |
Dec 27, 2022 | 55.91 | 55.98 | 55.72 | 55.94 | 37,306 | +0.28(+0.51%) |
Dec 23, 2022 | 55.16 | 55.69 | 55.05 | 55.65 | 32,901 | +0.64(+1.16%) |
Dec 22, 2022 | 55.37 | 55.37 | 54.24 | 55.02 | 28,434 | -0.44(-0.79%) |
Dec 21, 2022 | 55.31 | 55.61 | 55.15 | 55.46 | 30,393 | +0.78(+1.43%) |
Dec 20, 2022 | 54.62 | 55.01 | 54.40 | 54.67 | 24,309 | +0.16(+0.29%) |
Dec 19, 2022 | 54.85 | 54.88 | 54.20 | 54.52 | 91,695 | -0.13(-0.23%) |
Dec 16, 2022 | 54.52 | 54.83 | 54.12 | 54.64 | 78,362 | -0.56(-1.01%) |
Dec 15, 2022 | 55.45 | 55.50 | 54.80 | 55.20 | 247,447 | -0.80(-1.43%) |
Dec 14, 2022 | 56.29 | 56.52 | 55.72 | 56.00 | 68,682 | -0.07(-0.12%) |
Dec 13, 2022 | 56.93 | 56.93 | 55.92 | 56.07 | 94,907 | +0.06(+0.10%) |
Dec 12, 2022 | 55.41 | 56.06 | 55.23 | 56.01 | 32,594 | +0.91(+1.64%) |
Dec 09, 2022 | 55.92 | 55.92 | 55.10 | 55.10 | 26,095 | -0.74(-1.33%) |
Dec 08, 2022 | 56.09 | 56.22 | 55.75 | 55.84 | 77,577 | +0.09(+0.16%) |
Dec 07, 2022 | 55.80 | 56.18 | 55.64 | 55.75 | 26,448 | -0.12(-0.21%) |
Dec 06, 2022 | 56.27 | 56.39 | 55.35 | 55.87 | 76,955 | -0.49(-0.86%) |
Dec 05, 2022 | 57.22 | 57.22 | 56.04 | 56.36 | 187,663 | -0.84(-1.47%) |
Dec 02, 2022 | 56.91 | 57.27 | 56.89 | 57.20 | 32,911 | +0.08(+0.14%) |