Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.58 | 57.23 | 56.46 | 56.48 | 103,262 | -0.13(-0.23%) |
Feb 27, 2023 | 56.94 | 57.45 | 56.38 | 56.61 | 110,534 | +0.07(+0.12%) |
Feb 24, 2023 | 57.07 | 57.07 | 56.28 | 56.54 | 96,602 | -0.98(-1.70%) |
Feb 23, 2023 | 57.55 | 57.62 | 57.03 | 57.52 | 96,523 | +0.39(+0.68%) |
Feb 22, 2023 | 57.80 | 57.87 | 56.87 | 57.13 | 261,334 | -0.56(-0.97%) |
Feb 21, 2023 | 58.50 | 58.57 | 57.50 | 57.69 | 136,892 | -1.11(-1.89%) |
Feb 17, 2023 | 58.81 | 58.90 | 58.19 | 58.80 | 67,847 | -0.24(-0.41%) |
Feb 16, 2023 | 58.83 | 59.51 | 58.22 | 59.04 | 214,196 | -0.50(-0.84%) |
Feb 15, 2023 | 59.01 | 59.55 | 58.87 | 59.54 | 83,662 | +0.16(+0.27%) |
Feb 14, 2023 | 59.64 | 60.15 | 59.06 | 59.38 | 116,847 | -0.56(-0.93%) |
Feb 13, 2023 | 59.67 | 60.06 | 59.67 | 59.94 | 84,930 | +0.47(+0.79%) |
Feb 10, 2023 | 59.01 | 59.57 | 58.77 | 59.47 | 182,076 | +0.16(+0.27%) |
Feb 09, 2023 | 60.25 | 60.54 | 59.20 | 59.31 | 334,036 | -0.65(-1.08%) |
Feb 08, 2023 | 59.78 | 60.15 | 59.62 | 59.96 | 83,533 | -0.12(-0.20%) |
Feb 07, 2023 | 60.06 | 60.38 | 59.37 | 60.08 | 109,344 | -0.22(-0.36%) |
Feb 06, 2023 | 59.83 | 60.38 | 59.56 | 60.30 | 113,315 | -0.37(-0.61%) |
Feb 03, 2023 | 61.37 | 61.37 | 59.84 | 60.67 | 164,674 | -1.24(-2.00%) |
Feb 02, 2023 | 61.08 | 62.41 | 61.08 | 61.91 | 139,518 | +1.38(+2.28%) |
Feb 01, 2023 | 59.90 | 60.92 | 59.24 | 60.53 | 209,680 | +0.40(+0.67%) |
Jan 31, 2023 | 58.80 | 60.21 | 58.79 | 60.13 | 116,100 | +1.23(+2.09%) |
Jan 30, 2023 | 59.18 | 59.87 | 58.88 | 58.90 | 107,291 | -0.74(-1.24%) |
Jan 27, 2023 | 58.91 | 59.89 | 58.91 | 59.64 | 125,482 | +0.54(+0.91%) |
Jan 26, 2023 | 58.86 | 59.12 | 58.52 | 59.10 | 160,370 | +0.61(+1.04%) |
Jan 25, 2023 | 58.10 | 58.62 | 58.02 | 58.49 | 134,131 | -0.03(-0.05%) |
Jan 24, 2023 | 58.24 | 58.72 | 56.86 | 58.52 | 148,811 | +0.30(+0.52%) |
Jan 23, 2023 | 58.14 | 58.58 | 57.75 | 58.22 | 170,499 | +0.07(+0.12%) |
Jan 20, 2023 | 57.54 | 58.15 | 56.76 | 58.15 | 160,572 | +0.72(+1.25%) |
Jan 19, 2023 | 57.41 | 58.14 | 57.39 | 57.43 | 153,386 | -0.21(-0.36%) |
Jan 18, 2023 | 58.95 | 58.95 | 57.59 | 57.64 | 113,885 | -0.97(-1.66%) |
Jan 17, 2023 | 58.49 | 58.90 | 58.40 | 58.61 | 177,650 | +0.13(+0.22%) |
Jan 13, 2023 | 58.49 | 58.72 | 58.18 | 58.48 | 111,639 | -0.42(-0.71%) |
Jan 12, 2023 | 58.26 | 58.99 | 57.85 | 58.90 | 143,930 | +0.65(+1.12%) |
Jan 11, 2023 | 56.55 | 58.26 | 56.55 | 58.25 | 110,058 | +2.09(+3.72%) |
Jan 10, 2023 | 55.94 | 56.17 | 55.46 | 56.16 | 135,704 | +0.21(+0.38%) |
Jan 09, 2023 | 56.35 | 56.64 | 55.87 | 55.95 | 211,534 | -0.07(-0.12%) |
Jan 06, 2023 | 54.76 | 56.19 | 54.53 | 56.02 | 209,123 | +1.50(+2.75%) |
Jan 05, 2023 | 55.82 | 55.82 | 54.43 | 54.52 | 108,461 | -1.64(-2.92%) |
Jan 04, 2023 | 55.32 | 56.67 | 55.32 | 56.16 | 233,640 | +1.25(+2.28%) |
Jan 03, 2023 | 55.14 | 55.63 | 54.26 | 54.91 | 434,191 | +0.07(+0.13%) |
Dec 30, 2022 | 54.82 | 55.12 | 54.19 | 54.84 | 230,985 | -0.48(-0.87%) |
Dec 29, 2022 | 54.59 | 55.42 | 54.42 | 55.32 | 276,992 | +1.20(+2.22%) |
Dec 28, 2022 | 55.11 | 55.36 | 54.06 | 54.12 | 203,851 | -0.83(-1.51%) |
Dec 27, 2022 | 54.98 | 55.15 | 54.49 | 54.95 | 391,455 | -0.03(-0.05%) |
Dec 23, 2022 | 54.33 | 55.01 | 54.12 | 54.98 | 172,326 | +0.49(+0.90%) |
Dec 22, 2022 | 54.19 | 54.56 | 53.53 | 54.49 | 193,724 | -0.22(-0.40%) |
Dec 21, 2022 | 54.54 | 55.31 | 54.54 | 54.71 | 187,639 | +0.51(+0.94%) |
Dec 20, 2022 | 54.13 | 54.52 | 53.59 | 54.20 | 212,735 | -0.16(-0.29%) |
Dec 19, 2022 | 54.85 | 54.91 | 54.03 | 54.36 | 210,643 | -0.65(-1.18%) |
Dec 16, 2022 | 56.08 | 56.08 | 54.45 | 55.01 | 228,736 | -1.54(-2.72%) |
Dec 15, 2022 | 56.69 | 57.09 | 56.27 | 56.55 | 161,559 | -0.70(-1.22%) |
Dec 14, 2022 | 57.74 | 58.38 | 56.98 | 57.25 | 266,031 | -0.53(-0.92%) |
Dec 13, 2022 | 58.19 | 58.53 | 57.07 | 57.78 | 233,950 | +0.65(+1.14%) |
Dec 12, 2022 | 56.81 | 57.13 | 56.26 | 57.13 | 160,054 | +0.45(+0.79%) |
Dec 09, 2022 | 56.69 | 57.28 | 56.67 | 56.68 | 161,791 | -0.11(-0.19%) |
Dec 08, 2022 | 56.46 | 57.26 | 56.46 | 56.79 | 192,615 | +0.38(+0.67%) |
Dec 07, 2022 | 56.18 | 56.95 | 56.02 | 56.41 | 370,119 | +0.16(+0.28%) |
Dec 06, 2022 | 56.67 | 56.82 | 55.95 | 56.25 | 630,863 | -0.40(-0.71%) |
Dec 05, 2022 | 57.21 | 57.45 | 56.54 | 56.65 | 185,502 | -0.96(-1.67%) |
Dec 02, 2022 | 57.19 | 57.90 | 56.98 | 57.61 | 262,691 | -0.27(-0.47%) |