Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.11 | 54.47 | 53.58 | 53.80 | 73,092 | -0.16(-0.30%) |
Feb 27, 2023 | 55.71 | 56.50 | 53.95 | 53.96 | 56,022 | -1.53(-2.76%) |
Feb 24, 2023 | 54.32 | 55.55 | 54.32 | 55.49 | 47,233 | +0.37(+0.67%) |
Feb 23, 2023 | 55.13 | 55.67 | 54.24 | 55.12 | 41,022 | +0.36(+0.66%) |
Feb 22, 2023 | 55.17 | 55.63 | 53.95 | 54.76 | 45,209 | -0.04(-0.07%) |
Feb 21, 2023 | 53.41 | 55.17 | 52.75 | 54.80 | 65,775 | +1.20(+2.24%) |
Feb 17, 2023 | 54.71 | 55.60 | 53.51 | 53.60 | 81,735 | -0.94(-1.72%) |
Feb 16, 2023 | 56.01 | 57.19 | 53.25 | 54.54 | 149,625 | -3.58(-6.16%) |
Feb 15, 2023 | 57.42 | 58.28 | 56.61 | 58.12 | 40,129 | +0.10(+0.17%) |
Feb 14, 2023 | 57.20 | 58.13 | 56.79 | 58.02 | 28,973 | +0.78(+1.36%) |
Feb 13, 2023 | 56.48 | 57.53 | 56.38 | 57.24 | 46,272 | +1.10(+1.96%) |
Feb 10, 2023 | 56.05 | 56.54 | 55.96 | 56.14 | 42,475 | +0.03(+0.05%) |
Feb 09, 2023 | 56.74 | 57.27 | 55.67 | 56.11 | 75,593 | -0.41(-0.73%) |
Feb 08, 2023 | 56.01 | 56.81 | 56.01 | 56.52 | 25,594 | +0.09(+0.16%) |
Feb 07, 2023 | 55.63 | 56.62 | 55.28 | 56.43 | 34,333 | +0.36(+0.64%) |
Feb 06, 2023 | 56.23 | 56.35 | 55.61 | 56.07 | 35,305 | -0.27(-0.48%) |
Feb 03, 2023 | 57.49 | 57.79 | 56.19 | 56.34 | 55,101 | -1.43(-2.48%) |
Feb 02, 2023 | 56.54 | 57.87 | 55.71 | 57.77 | 51,394 | +1.23(+2.18%) |
Feb 01, 2023 | 57.49 | 57.90 | 56.27 | 56.54 | 44,310 | -1.24(-2.15%) |
Jan 31, 2023 | 55.85 | 57.87 | 55.38 | 57.78 | 50,163 | +1.97(+3.53%) |
Jan 30, 2023 | 56.24 | 56.34 | 55.61 | 55.81 | 26,208 | -0.38(-0.68%) |
Jan 27, 2023 | 55.40 | 56.81 | 55.10 | 56.19 | 43,804 | +0.43(+0.77%) |
Jan 26, 2023 | 55.19 | 55.76 | 54.68 | 55.76 | 26,919 | +0.72(+1.31%) |
Jan 25, 2023 | 53.97 | 55.09 | 53.51 | 55.04 | 36,686 | +0.80(+1.47%) |
Jan 24, 2023 | 54.89 | 54.89 | 53.80 | 54.24 | 65,942 | -0.17(-0.31%) |
Jan 23, 2023 | 54.35 | 54.97 | 54.16 | 54.41 | 45,526 | +0.29(+0.54%) |
Jan 20, 2023 | 54.55 | 54.55 | 53.50 | 54.12 | 87,217 | +0.09(+0.17%) |
Jan 19, 2023 | 54.50 | 54.72 | 53.90 | 54.03 | 42,824 | -0.88(-1.60%) |
Jan 18, 2023 | 56.61 | 56.95 | 54.53 | 54.91 | 40,208 | -1.27(-2.26%) |
Jan 17, 2023 | 57.82 | 57.82 | 55.94 | 56.18 | 60,067 | -1.22(-2.13%) |
Jan 13, 2023 | 55.91 | 57.46 | 55.91 | 57.40 | 29,942 | +1.30(+2.32%) |
Jan 12, 2023 | 56.39 | 56.98 | 55.51 | 56.10 | 50,295 | -0.07(-0.12%) |
Jan 11, 2023 | 54.21 | 57.01 | 54.21 | 56.17 | 69,112 | +2.76(+5.17%) |
Jan 10, 2023 | 52.14 | 53.63 | 52.14 | 53.41 | 32,026 | +0.91(+1.73%) |
Jan 09, 2023 | 53.07 | 53.41 | 51.97 | 52.50 | 43,914 | +0.23(+0.44%) |
Jan 06, 2023 | 50.78 | 52.60 | 50.78 | 52.27 | 43,957 | +1.87(+3.71%) |
Jan 05, 2023 | 48.98 | 50.70 | 48.98 | 50.40 | 24,067 | +0.82(+1.65%) |
Jan 04, 2023 | 50.00 | 50.19 | 48.93 | 49.58 | 52,552 | +0.07(+0.14%) |
Jan 03, 2023 | 50.02 | 50.27 | 48.68 | 49.51 | 43,394 | -0.45(-0.90%) |
Dec 30, 2022 | 49.62 | 50.11 | 49.14 | 49.96 | 19,002 | +0.35(+0.71%) |
Dec 29, 2022 | 48.96 | 50.03 | 48.96 | 49.61 | 19,174 | +0.90(+1.85%) |
Dec 28, 2022 | 49.49 | 50.48 | 48.63 | 48.71 | 21,235 | -0.97(-1.95%) |
Dec 27, 2022 | 48.74 | 49.86 | 48.63 | 49.68 | 29,354 | +1.06(+2.18%) |
Dec 23, 2022 | 48.32 | 48.94 | 48.21 | 48.62 | 15,711 | +0.19(+0.39%) |
Dec 22, 2022 | 48.80 | 48.80 | 47.09 | 48.43 | 47,592 | -0.42(-0.86%) |
Dec 21, 2022 | 48.10 | 49.35 | 48.10 | 48.85 | 25,954 | +0.87(+1.81%) |
Dec 20, 2022 | 47.53 | 48.39 | 47.16 | 47.98 | 17,939 | +0.34(+0.71%) |
Dec 19, 2022 | 48.30 | 49.80 | 47.43 | 47.64 | 33,527 | -1.11(-2.28%) |
Dec 16, 2022 | 47.44 | 49.00 | 47.20 | 48.75 | 93,711 | +0.63(+1.31%) |
Dec 15, 2022 | 49.01 | 49.01 | 47.76 | 48.12 | 36,385 | -1.09(-2.21%) |
Dec 14, 2022 | 49.87 | 49.96 | 48.95 | 49.21 | 38,569 | -0.92(-1.84%) |
Dec 13, 2022 | 51.50 | 51.50 | 49.77 | 50.13 | 61,008 | -0.34(-0.67%) |
Dec 12, 2022 | 48.69 | 50.67 | 48.67 | 50.47 | 62,837 | +1.79(+3.68%) |
Dec 09, 2022 | 47.35 | 49.51 | 46.37 | 48.68 | 58,534 | +1.46(+3.09%) |
Dec 08, 2022 | 48.60 | 48.60 | 47.00 | 47.22 | 76,408 | -1.07(-2.22%) |
Dec 07, 2022 | 47.95 | 48.69 | 47.67 | 48.29 | 46,667 | +0.62(+1.30%) |
Dec 06, 2022 | 48.68 | 49.80 | 47.35 | 47.67 | 111,061 | -0.52(-1.08%) |
Dec 05, 2022 | 51.14 | 51.14 | 48.10 | 48.19 | 55,902 | -3.56(-6.88%) |
Dec 02, 2022 | 50.62 | 52.23 | 50.46 | 51.75 | 27,146 | +0.36(+0.70%) |