Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.14 | 55.28 | 54.55 | 54.67 | 307,747 | -0.61(-1.11%) |
Feb 27, 2023 | 55.64 | 55.82 | 54.97 | 55.28 | 167,158 | -0.14(-0.25%) |
Feb 24, 2023 | 55.65 | 55.88 | 55.10 | 55.41 | 162,049 | -0.67(-1.20%) |
Feb 23, 2023 | 57.24 | 57.53 | 55.98 | 56.09 | 212,224 | -1.09(-1.91%) |
Feb 22, 2023 | 57.95 | 58.20 | 56.44 | 57.17 | 176,419 | -0.98(-1.69%) |
Feb 21, 2023 | 58.45 | 58.62 | 57.82 | 58.16 | 136,898 | -0.73(-1.24%) |
Feb 17, 2023 | 58.44 | 59.10 | 58.26 | 58.89 | 142,285 | +0.60(+1.03%) |
Feb 16, 2023 | 57.83 | 59.09 | 57.21 | 58.28 | 156,509 | +0.05(+0.08%) |
Feb 15, 2023 | 58.02 | 58.57 | 56.67 | 58.24 | 95,646 | +0.06(+0.10%) |
Feb 14, 2023 | 59.13 | 59.30 | 57.90 | 58.18 | 116,179 | -1.16(-1.95%) |
Feb 13, 2023 | 59.07 | 59.48 | 59.00 | 59.33 | 140,324 | +0.31(+0.53%) |
Feb 10, 2023 | 58.20 | 59.34 | 57.20 | 59.02 | 89,868 | +0.39(+0.66%) |
Feb 09, 2023 | 59.34 | 59.49 | 58.63 | 58.63 | 111,413 | -0.29(-0.50%) |
Feb 08, 2023 | 59.16 | 59.59 | 58.86 | 58.93 | 120,716 | -0.58(-0.98%) |
Feb 07, 2023 | 58.74 | 59.75 | 56.78 | 59.51 | 133,539 | +0.33(+0.56%) |
Feb 06, 2023 | 59.90 | 60.02 | 59.01 | 59.18 | 124,425 | -0.78(-1.30%) |
Feb 03, 2023 | 59.96 | 60.37 | 59.51 | 59.96 | 181,248 | -0.27(-0.45%) |
Feb 02, 2023 | 59.09 | 60.75 | 58.05 | 60.23 | 206,142 | +0.95(+1.61%) |
Feb 01, 2023 | 58.04 | 59.39 | 57.74 | 59.28 | 168,769 | +1.24(+2.13%) |
Jan 31, 2023 | 56.90 | 58.28 | 56.90 | 58.04 | 219,567 | +1.38(+2.44%) |
Jan 30, 2023 | 56.91 | 57.58 | 56.59 | 56.66 | 110,192 | -0.38(-0.66%) |
Jan 27, 2023 | 57.80 | 57.95 | 57.01 | 57.04 | 71,850 | -0.77(-1.33%) |
Jan 26, 2023 | 57.57 | 57.81 | 57.03 | 57.81 | 88,592 | +0.57(+1.00%) |
Jan 25, 2023 | 56.30 | 57.26 | 56.04 | 57.23 | 110,538 | +0.60(+1.06%) |
Jan 24, 2023 | 56.66 | 56.75 | 56.03 | 56.63 | 83,687 | -0.18(-0.31%) |
Jan 23, 2023 | 56.31 | 57.20 | 56.31 | 56.81 | 91,946 | +0.45(+0.79%) |
Jan 20, 2023 | 55.84 | 56.49 | 55.34 | 56.36 | 109,582 | +0.92(+1.67%) |
Jan 19, 2023 | 56.15 | 56.92 | 55.38 | 55.43 | 142,614 | -1.10(-1.94%) |
Jan 18, 2023 | 56.61 | 57.19 | 56.36 | 56.53 | 92,019 | -0.15(-0.26%) |
Jan 17, 2023 | 56.96 | 56.96 | 56.39 | 56.68 | 77,996 | -0.12(-0.21%) |
Jan 13, 2023 | 56.47 | 57.08 | 56.46 | 56.80 | 116,381 | +0.18(+0.33%) |
Jan 12, 2023 | 56.10 | 56.71 | 55.53 | 56.61 | 105,803 | +0.75(+1.34%) |
Jan 11, 2023 | 55.72 | 56.08 | 55.50 | 55.86 | 98,481 | +0.44(+0.79%) |
Jan 10, 2023 | 56.08 | 56.50 | 55.41 | 55.42 | 108,393 | -0.54(-0.96%) |
Jan 09, 2023 | 57.71 | 57.71 | 55.96 | 55.96 | 86,890 | -1.52(-2.64%) |
Jan 06, 2023 | 57.40 | 57.94 | 57.14 | 57.48 | 159,841 | +0.44(+0.77%) |
Jan 05, 2023 | 56.98 | 57.28 | 56.31 | 57.04 | 110,638 | -0.18(-0.32%) |
Jan 04, 2023 | 56.67 | 57.87 | 56.56 | 57.22 | 147,771 | +0.55(+0.98%) |
Jan 03, 2023 | 56.09 | 57.07 | 55.63 | 56.67 | 266,531 | +1.03(+1.85%) |
Dec 30, 2022 | 55.57 | 55.88 | 55.08 | 55.64 | 133,623 | +0.00(+0.00%) |
Dec 29, 2022 | 54.83 | 56.10 | 54.51 | 55.64 | 272,877 | +0.97(+1.78%) |
Dec 28, 2022 | 55.73 | 56.10 | 54.61 | 54.67 | 71,101 | -1.10(-1.97%) |
Dec 27, 2022 | 55.17 | 55.84 | 54.63 | 55.76 | 65,094 | +0.50(+0.90%) |
Dec 23, 2022 | 54.41 | 55.52 | 54.33 | 55.27 | 93,135 | +0.78(+1.43%) |
Dec 22, 2022 | 54.38 | 54.58 | 53.64 | 54.49 | 150,601 | -0.18(-0.32%) |
Dec 21, 2022 | 54.09 | 54.86 | 53.97 | 54.67 | 131,966 | +0.72(+1.33%) |
Dec 20, 2022 | 54.08 | 54.53 | 53.89 | 53.95 | 137,340 | -0.22(-0.41%) |
Dec 19, 2022 | 53.47 | 54.37 | 53.26 | 54.17 | 215,671 | +0.45(+0.83%) |
Dec 16, 2022 | 54.20 | 54.59 | 53.36 | 53.72 | 1,220,104 | -0.79(-1.45%) |
Dec 15, 2022 | 54.71 | 55.54 | 54.13 | 54.51 | 237,556 | -0.57(-1.03%) |
Dec 14, 2022 | 56.04 | 56.40 | 54.59 | 55.08 | 215,309 | -1.05(-1.86%) |
Dec 13, 2022 | 57.63 | 58.23 | 56.03 | 56.12 | 276,988 | -0.29(-0.51%) |
Dec 12, 2022 | 54.74 | 56.41 | 53.89 | 56.41 | 246,337 | +1.69(+3.10%) |
Dec 09, 2022 | 55.48 | 55.49 | 54.62 | 54.72 | 229,148 | -1.05(-1.87%) |
Dec 08, 2022 | 55.45 | 56.04 | 55.00 | 55.77 | 213,467 | +0.26(+0.47%) |
Dec 07, 2022 | 55.85 | 56.48 | 55.23 | 55.50 | 198,648 | -0.42(-0.74%) |
Dec 06, 2022 | 56.60 | 56.66 | 55.69 | 55.92 | 181,592 | -0.95(-1.67%) |
Dec 05, 2022 | 58.97 | 59.07 | 56.64 | 56.87 | 176,517 | -2.68(-4.50%) |
Dec 02, 2022 | 59.31 | 60.17 | 59.19 | 59.55 | 147,001 | -0.41(-0.68%) |