Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.54 | 53.08 | 52.50 | 52.54 | 184,496 | -0.03(-0.05%) |
Feb 27, 2023 | 53.06 | 53.51 | 52.50 | 52.57 | 87,584 | -0.29(-0.54%) |
Feb 24, 2023 | 53.24 | 53.38 | 52.58 | 52.86 | 122,042 | -0.58(-1.09%) |
Feb 23, 2023 | 53.38 | 53.80 | 53.22 | 53.44 | 140,190 | +0.04(+0.07%) |
Feb 22, 2023 | 53.56 | 53.95 | 53.04 | 53.40 | 199,879 | -0.16(-0.30%) |
Feb 21, 2023 | 53.64 | 53.74 | 53.27 | 53.56 | 134,572 | -0.16(-0.30%) |
Feb 17, 2023 | 53.14 | 53.93 | 53.04 | 53.73 | 112,945 | +0.62(+1.17%) |
Feb 16, 2023 | 53.17 | 53.46 | 52.55 | 53.11 | 77,224 | -0.30(-0.57%) |
Feb 15, 2023 | 52.90 | 53.54 | 52.55 | 53.41 | 79,365 | +0.32(+0.61%) |
Feb 14, 2023 | 53.91 | 54.31 | 52.93 | 53.09 | 121,673 | -0.85(-1.57%) |
Feb 13, 2023 | 53.92 | 54.13 | 53.54 | 53.94 | 106,703 | +0.10(+0.19%) |
Feb 10, 2023 | 53.67 | 54.08 | 53.46 | 53.83 | 301,075 | +0.16(+0.30%) |
Feb 09, 2023 | 53.73 | 54.10 | 53.14 | 53.67 | 127,204 | +0.07(+0.12%) |
Feb 08, 2023 | 53.92 | 54.43 | 53.54 | 53.60 | 120,999 | -0.42(-0.78%) |
Feb 07, 2023 | 53.72 | 54.28 | 53.47 | 54.02 | 257,445 | +0.04(+0.07%) |
Feb 06, 2023 | 53.83 | 54.45 | 53.36 | 53.98 | 174,606 | +0.11(+0.21%) |
Feb 03, 2023 | 52.93 | 53.97 | 52.93 | 53.87 | 353,017 | +0.90(+1.69%) |
Feb 02, 2023 | 52.78 | 53.85 | 52.71 | 52.97 | 278,892 | +0.55(+1.05%) |
Feb 01, 2023 | 52.57 | 53.11 | 52.29 | 52.42 | 202,176 | -0.14(-0.27%) |
Jan 31, 2023 | 52.15 | 52.66 | 51.79 | 52.57 | 160,209 | +0.72(+1.39%) |
Jan 30, 2023 | 52.18 | 52.83 | 51.71 | 51.85 | 162,508 | -0.41(-0.78%) |
Jan 27, 2023 | 52.41 | 52.83 | 52.06 | 52.25 | 134,207 | -0.16(-0.31%) |
Jan 26, 2023 | 52.61 | 52.70 | 52.08 | 52.41 | 112,442 | -0.07(-0.13%) |
Jan 25, 2023 | 52.23 | 52.64 | 51.94 | 52.48 | 123,739 | -0.01(-0.02%) |
Jan 24, 2023 | 52.35 | 53.12 | 51.73 | 52.49 | 315,278 | +0.09(+0.18%) |
Jan 23, 2023 | 53.24 | 53.36 | 52.19 | 52.40 | 290,917 | -0.57(-1.07%) |
Jan 20, 2023 | 53.87 | 53.87 | 52.06 | 52.96 | 233,930 | +1.62(+3.15%) |
Jan 19, 2023 | 53.59 | 53.87 | 51.27 | 51.35 | 351,940 | -1.89(-3.55%) |
Jan 18, 2023 | 54.53 | 54.62 | 53.11 | 53.24 | 163,674 | -1.30(-2.38%) |
Jan 17, 2023 | 55.16 | 55.16 | 54.41 | 54.53 | 142,771 | -0.49(-0.89%) |
Jan 13, 2023 | 54.66 | 55.15 | 53.86 | 55.03 | 226,408 | +0.28(+0.52%) |
Jan 12, 2023 | 54.57 | 55.18 | 54.24 | 54.74 | 200,275 | +0.36(+0.66%) |
Jan 11, 2023 | 54.44 | 54.69 | 54.07 | 54.38 | 313,953 | +0.14(+0.26%) |
Jan 10, 2023 | 54.53 | 55.09 | 54.23 | 54.24 | 178,571 | -0.41(-0.74%) |
Jan 09, 2023 | 55.70 | 55.74 | 54.51 | 54.65 | 216,202 | -0.53(-0.96%) |
Jan 06, 2023 | 54.32 | 55.55 | 54.23 | 55.18 | 146,680 | +1.19(+2.21%) |
Jan 05, 2023 | 54.82 | 54.97 | 53.74 | 53.99 | 226,464 | -1.12(-2.03%) |
Jan 04, 2023 | 55.16 | 55.95 | 54.81 | 55.10 | 214,408 | -0.09(-0.17%) |
Jan 03, 2023 | 56.16 | 56.41 | 54.89 | 55.20 | 184,959 | -0.63(-1.14%) |
Dec 30, 2022 | 55.80 | 56.05 | 55.54 | 55.83 | 93,256 | -0.08(-0.14%) |
Dec 29, 2022 | 55.39 | 56.33 | 55.17 | 55.91 | 131,758 | +0.58(+1.04%) |
Dec 28, 2022 | 55.52 | 55.92 | 55.23 | 55.33 | 116,715 | -0.26(-0.46%) |
Dec 27, 2022 | 55.73 | 56.13 | 55.25 | 55.58 | 146,740 | +0.15(+0.27%) |
Dec 23, 2022 | 54.89 | 55.61 | 54.77 | 55.43 | 193,952 | +0.56(+1.02%) |
Dec 22, 2022 | 55.35 | 55.35 | 54.62 | 54.87 | 170,480 | -0.45(-0.82%) |
Dec 21, 2022 | 54.87 | 55.64 | 54.87 | 55.33 | 270,572 | +0.83(+1.53%) |
Dec 20, 2022 | 54.23 | 55.74 | 53.96 | 54.50 | 171,593 | +0.09(+0.17%) |
Dec 19, 2022 | 53.43 | 54.77 | 53.37 | 54.40 | 213,383 | +1.22(+2.29%) |
Dec 16, 2022 | 53.42 | 53.69 | 52.84 | 53.18 | 1,292,713 | -0.36(-0.67%) |
Dec 15, 2022 | 53.93 | 54.12 | 53.14 | 53.54 | 251,347 | -0.60(-1.10%) |
Dec 14, 2022 | 54.97 | 55.39 | 54.11 | 54.14 | 300,608 | -0.79(-1.43%) |
Dec 13, 2022 | 55.74 | 56.27 | 54.46 | 54.92 | 269,660 | -0.13(-0.24%) |
Dec 12, 2022 | 55.14 | 55.43 | 54.68 | 55.05 | 198,778 | -0.09(-0.15%) |
Dec 09, 2022 | 55.77 | 55.79 | 55.11 | 55.14 | 115,757 | -0.68(-1.22%) |
Dec 08, 2022 | 56.33 | 56.45 | 55.46 | 55.82 | 123,715 | -0.33(-0.59%) |
Dec 07, 2022 | 56.82 | 56.99 | 56.06 | 56.15 | 119,160 | -0.62(-1.10%) |
Dec 06, 2022 | 56.76 | 57.16 | 56.04 | 56.78 | 186,412 | +0.01(+0.02%) |
Dec 05, 2022 | 57.99 | 58.35 | 56.51 | 56.77 | 163,530 | -1.60(-2.74%) |
Dec 02, 2022 | 57.87 | 58.41 | 56.39 | 58.37 | 117,277 | +0.12(+0.21%) |