Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 03, 2023 | 0 | +0.00(+0.00%) | ||||
Mar 02, 2023 | 50.93 | 51.49 | 50.90 | 51.24 | 989 | -0.07(-0.13%) |
Mar 01, 2023 | 51.25 | 51.33 | 51.19 | 51.31 | 1,924 | +0.40(+0.78%) |
Feb 28, 2023 | 50.48 | 51.03 | 50.48 | 50.91 | 487,310 | +0.24(+0.48%) |
Feb 27, 2023 | 50.51 | 50.67 | 50.51 | 50.67 | 66,227 | +0.13(+0.26%) |
Feb 24, 2023 | 50.43 | 50.54 | 50.41 | 50.54 | 2,023 | -0.24(-0.46%) |
Feb 23, 2023 | 50.77 | 50.80 | 50.60 | 50.77 | 14,415 | -0.06(-0.11%) |
Feb 22, 2023 | 51.18 | 51.20 | 50.82 | 50.83 | 5,722 | -0.34(-0.66%) |
Feb 21, 2023 | 51.35 | 51.35 | 51.03 | 51.17 | 7,504 | -0.15(-0.29%) |
Feb 17, 2023 | 50.91 | 51.34 | 50.88 | 51.32 | 8,237 | +0.15(+0.29%) |
Feb 16, 2023 | 51.02 | 51.36 | 50.93 | 51.17 | 10,488 | -0.08(-0.16%) |
Feb 15, 2023 | 51.10 | 51.28 | 51.01 | 51.25 | 5,624 | -0.45(-0.88%) |
Feb 14, 2023 | 51.37 | 51.89 | 51.32 | 51.70 | 37,713 | +0.09(+0.16%) |
Feb 13, 2023 | 51.42 | 51.69 | 51.42 | 51.62 | 78,042 | -0.28(-0.54%) |
Feb 10, 2023 | 51.90 | 51.92 | 51.66 | 51.90 | 4,657 | +0.15(+0.28%) |
Feb 09, 2023 | 52.33 | 52.50 | 51.74 | 51.75 | 8,794 | -0.44(-0.85%) |
Feb 08, 2023 | 52.37 | 52.42 | 52.09 | 52.20 | 4,980 | +0.15(+0.28%) |
Feb 07, 2023 | 52.02 | 52.36 | 51.99 | 52.05 | 4,303 | +0.07(+0.14%) |
Feb 06, 2023 | 52.17 | 52.19 | 51.87 | 51.98 | 354,189 | +0.10(+0.20%) |
Feb 03, 2023 | 52.31 | 52.46 | 51.84 | 51.88 | 5,658 | -1.27(-2.40%) |
Feb 02, 2023 | 54.15 | 54.15 | 53.14 | 53.15 | 179,018 | -1.31(-2.41%) |
Feb 01, 2023 | 53.70 | 54.46 | 53.48 | 54.46 | 62,987 | +0.76(+1.42%) |
Jan 31, 2023 | 53.47 | 53.78 | 53.47 | 53.70 | 4,683 | +0.18(+0.33%) |
Jan 30, 2023 | 53.62 | 53.62 | 53.44 | 53.52 | 4,266 | -0.09(-0.17%) |
Jan 27, 2023 | 53.59 | 53.73 | 53.48 | 53.61 | 12,316 | -0.10(-0.18%) |
Jan 26, 2023 | 53.89 | 53.89 | 53.52 | 53.71 | 3,369 | -0.39(-0.73%) |
Jan 25, 2023 | 53.73 | 54.19 | 53.72 | 54.10 | 74,364 | +0.13(+0.25%) |
Jan 24, 2023 | 53.73 | 53.98 | 53.43 | 53.97 | 21,897 | +0.25(+0.46%) |
Jan 23, 2023 | 53.32 | 53.72 | 53.20 | 53.72 | 4,542 | +0.16(+0.30%) |
Jan 20, 2023 | 53.53 | 53.68 | 53.44 | 53.56 | 14,558 | -0.15(-0.27%) |
Jan 19, 2023 | 53.28 | 53.74 | 53.28 | 53.71 | 304 | +0.70(+1.33%) |
Jan 18, 2023 | 53.40 | 53.40 | 52.97 | 53.00 | 2,003 | -0.13(-0.24%) |
Jan 17, 2023 | 53.31 | 53.32 | 52.99 | 53.13 | 5,688 | -0.36(-0.68%) |
Jan 13, 2023 | 52.91 | 53.51 | 52.91 | 53.49 | 4,442 | +0.69(+1.30%) |
Jan 12, 2023 | 52.66 | 52.80 | 52.32 | 52.80 | 6,507 | +0.54(+1.03%) |
Jan 11, 2023 | 52.08 | 52.30 | 52.06 | 52.27 | 4,176 | +0.05(+0.09%) |
Jan 10, 2023 | 52.25 | 52.27 | 52.09 | 52.22 | 6,395 | +0.20(+0.39%) |
Jan 09, 2023 | 52.15 | 52.29 | 52.02 | 52.02 | 36,741 | +0.06(+0.12%) |
Jan 06, 2023 | 51.34 | 51.96 | 51.34 | 51.96 | 1,770 | +0.91(+1.79%) |
Jan 05, 2023 | 51.09 | 51.24 | 50.88 | 51.05 | 11,433 | -0.58(-1.12%) |
Jan 04, 2023 | 51.63 | 51.79 | 51.49 | 51.62 | 4,337 | +0.46(+0.91%) |