Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.30 | 53.84 | 52.83 | 53.30 | 5,407 | +0.02(+0.04%) |
Feb 27, 2023 | 53.68 | 53.68 | 53.04 | 53.28 | 1,975 | +0.19(+0.36%) |
Feb 24, 2023 | 53.20 | 53.60 | 52.50 | 53.09 | 9,663 | -0.20(-0.38%) |
Feb 23, 2023 | 53.46 | 53.46 | 53.23 | 53.29 | 3,733 | +0.01(+0.02%) |
Feb 22, 2023 | 53.07 | 53.60 | 52.50 | 53.28 | 4,403 | +0.07(+0.13%) |
Feb 21, 2023 | 53.58 | 53.58 | 53.21 | 53.21 | 2,125 | -0.53(-0.99%) |
Feb 17, 2023 | 52.94 | 53.85 | 52.94 | 53.74 | 4,659 | +0.72(+1.36%) |
Feb 16, 2023 | 52.78 | 53.31 | 52.49 | 53.02 | 4,209 | +0.10(+0.19%) |
Feb 15, 2023 | 52.00 | 53.09 | 52.00 | 52.92 | 3,977 | -0.36(-0.68%) |
Feb 14, 2023 | 53.00 | 53.28 | 53.00 | 53.28 | 2,597 | +0.41(+0.78%) |
Feb 13, 2023 | 52.30 | 53.09 | 52.30 | 52.87 | 3,594 | +0.41(+0.78%) |
Feb 10, 2023 | 50.90 | 52.75 | 50.22 | 52.46 | 15,415 | +0.55(+1.06%) |
Feb 09, 2023 | 52.10 | 52.10 | 51.50 | 51.91 | 3,309 | +0.08(+0.15%) |
Feb 08, 2023 | 52.05 | 52.05 | 51.51 | 51.83 | 2,312 | -0.22(-0.42%) |
Feb 07, 2023 | 51.45 | 52.05 | 51.45 | 52.05 | 2,212 | +0.83(+1.62%) |
Feb 06, 2023 | 52.21 | 52.45 | 51.19 | 51.22 | 1,771 | -0.53(-1.02%) |
Feb 03, 2023 | 53.20 | 53.20 | 51.75 | 51.75 | 8,061 | -1.15(-2.17%) |
Feb 02, 2023 | 52.62 | 53.08 | 50.00 | 52.90 | 11,774 | +0.69(+1.32%) |
Feb 01, 2023 | 52.15 | 52.42 | 52.15 | 52.21 | 2,091 | -0.02(-0.04%) |
Jan 31, 2023 | 51.88 | 52.35 | 51.88 | 52.23 | 615 | +0.28(+0.54%) |
Jan 30, 2023 | 52.29 | 52.45 | 51.58 | 51.95 | 9,087 | -0.40(-0.76%) |
Jan 27, 2023 | 51.88 | 52.96 | 51.88 | 52.35 | 3,060 | +0.30(+0.58%) |
Jan 26, 2023 | 52.37 | 52.66 | 51.83 | 52.05 | 5,100 | -0.32(-0.61%) |
Jan 25, 2023 | 52.15 | 52.67 | 51.53 | 52.37 | 8,015 | -0.06(-0.11%) |
Jan 24, 2023 | 52.15 | 52.43 | 52.15 | 52.43 | 851 | +0.25(+0.48%) |
Jan 23, 2023 | 52.30 | 52.74 | 52.18 | 52.18 | 4,316 | -0.26(-0.50%) |
Jan 20, 2023 | 51.93 | 52.66 | 51.93 | 52.44 | 3,131 | +0.73(+1.41%) |
Jan 19, 2023 | 51.55 | 51.85 | 51.55 | 51.71 | 4,403 | -0.11(-0.21%) |
Jan 18, 2023 | 52.88 | 52.89 | 51.82 | 51.82 | 3,261 | -0.75(-1.43%) |
Jan 17, 2023 | 52.25 | 52.60 | 52.25 | 52.57 | 5,759 | +0.57(+1.10%) |
Jan 13, 2023 | 53.00 | 53.36 | 52.00 | 52.00 | 5,728 | -1.54(-2.88%) |
Jan 12, 2023 | 52.20 | 53.54 | 52.20 | 53.54 | 2,874 | +1.32(+2.53%) |
Jan 11, 2023 | 51.62 | 52.23 | 51.53 | 52.22 | 2,505 | +0.60(+1.16%) |
Jan 10, 2023 | 51.31 | 51.62 | 51.06 | 51.62 | 6,900 | +0.38(+0.74%) |
Jan 09, 2023 | 51.50 | 51.69 | 51.14 | 51.24 | 10,524 | +0.14(+0.27%) |
Jan 06, 2023 | 50.90 | 51.32 | 50.90 | 51.10 | 6,967 | +0.62(+1.23%) |
Jan 05, 2023 | 50.92 | 51.58 | 50.20 | 50.48 | 3,620 | -0.53(-1.04%) |
Jan 04, 2023 | 50.83 | 51.43 | 50.83 | 51.01 | 1,729 | -0.07(-0.14%) |
Jan 03, 2023 | 50.25 | 51.13 | 50.25 | 51.08 | 2,257 | +0.09(+0.18%) |
Dec 30, 2022 | 51.03 | 51.03 | 50.70 | 50.99 | 2,502 | +0.34(+0.67%) |
Dec 29, 2022 | 50.23 | 51.07 | 50.23 | 50.65 | 16,663 | +0.30(+0.60%) |
Dec 28, 2022 | 50.33 | 50.50 | 50.33 | 50.35 | 2,262 | -0.14(-0.28%) |
Dec 27, 2022 | 50.72 | 50.72 | 50.16 | 50.49 | 6,186 | -0.05(-0.10%) |
Dec 23, 2022 | 49.92 | 50.93 | 49.92 | 50.54 | 4,813 | +0.27(+0.54%) |
Dec 22, 2022 | 49.89 | 50.45 | 49.54 | 50.27 | 13,308 | +0.54(+1.09%) |
Dec 21, 2022 | 50.00 | 50.00 | 49.48 | 49.73 | 5,276 | +0.16(+0.32%) |
Dec 20, 2022 | 49.87 | 49.87 | 49.52 | 49.57 | 2,150 | -0.12(-0.24%) |
Dec 19, 2022 | 49.43 | 50.11 | 49.43 | 49.69 | 4,914 | +0.26(+0.53%) |
Dec 16, 2022 | 49.88 | 50.00 | 49.40 | 49.43 | 3,869 | -0.03(-0.06%) |
Dec 15, 2022 | 50.00 | 50.00 | 49.46 | 49.46 | 2,915 | -0.40(-0.80%) |
Dec 14, 2022 | 49.87 | 50.00 | 49.67 | 49.86 | 6,578 | +0.46(+0.93%) |
Dec 13, 2022 | 49.55 | 50.13 | 49.40 | 49.40 | 9,349 | +0.43(+0.88%) |
Dec 12, 2022 | 49.16 | 49.16 | 48.97 | 48.97 | 2,505 | -0.64(-1.29%) |
Dec 09, 2022 | 49.50 | 49.65 | 49.50 | 49.61 | 1,232 | -0.24(-0.48%) |
Dec 08, 2022 | 49.71 | 50.12 | 49.63 | 49.85 | 2,725 | -0.09(-0.18%) |
Dec 07, 2022 | 49.78 | 49.99 | 49.50 | 49.94 | 8,232 | +0.44(+0.89%) |
Dec 06, 2022 | 49.83 | 49.90 | 49.50 | 49.50 | 7,292 | -0.19(-0.38%) |
Dec 05, 2022 | 50.23 | 50.28 | 49.54 | 49.69 | 7,780 | -0.83(-1.64%) |
Dec 02, 2022 | 50.53 | 50.96 | 50.51 | 50.52 | 11,070 | -0.51(-1.00%) |