Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.64 | 57.32 | 56.64 | 56.75 | 11,140 | -0.13(-0.23%) |
Feb 27, 2023 | 57.35 | 57.40 | 56.71 | 56.88 | 14,437 | +0.38(+0.67%) |
Feb 24, 2023 | 56.40 | 56.61 | 56.26 | 56.50 | 9,168 | -0.62(-1.08%) |
Feb 23, 2023 | 57.11 | 57.26 | 56.50 | 57.12 | 6,670 | +0.64(+1.13%) |
Feb 22, 2023 | 56.70 | 57.04 | 56.40 | 56.48 | 9,344 | -0.03(-0.05%) |
Feb 21, 2023 | 57.45 | 57.74 | 56.40 | 56.51 | 10,887 | -1.46(-2.52%) |
Feb 17, 2023 | 57.76 | 58.11 | 57.59 | 57.97 | 12,007 | -0.36(-0.61%) |
Feb 16, 2023 | 58.20 | 58.87 | 58.20 | 58.33 | 9,322 | -0.57(-0.96%) |
Feb 15, 2023 | 58.26 | 58.90 | 58.02 | 58.90 | 7,029 | +0.67(+1.15%) |
Feb 14, 2023 | 57.78 | 58.57 | 57.59 | 58.23 | 20,094 | -0.04(-0.07%) |
Feb 13, 2023 | 57.44 | 58.30 | 57.44 | 58.27 | 11,307 | +0.64(+1.11%) |
Feb 10, 2023 | 57.48 | 57.63 | 57.27 | 57.63 | 13,410 | -0.01(-0.01%) |
Feb 09, 2023 | 58.82 | 58.94 | 57.52 | 57.64 | 20,162 | -0.67(-1.15%) |
Feb 08, 2023 | 58.82 | 59.03 | 58.15 | 58.31 | 6,726 | -0.79(-1.33%) |
Feb 07, 2023 | 58.07 | 59.10 | 57.94 | 59.10 | 14,792 | +0.61(+1.05%) |
Feb 06, 2023 | 59.06 | 59.06 | 58.23 | 58.48 | 34,693 | -0.82(-1.39%) |
Feb 03, 2023 | 59.64 | 60.17 | 59.28 | 59.31 | 24,254 | -0.67(-1.11%) |
Feb 02, 2023 | 59.67 | 60.46 | 59.67 | 59.97 | 13,326 | +0.86(+1.45%) |
Feb 01, 2023 | 57.63 | 59.23 | 57.35 | 59.12 | 22,318 | +1.58(+2.75%) |
Jan 31, 2023 | 56.35 | 57.61 | 56.35 | 57.53 | 43,096 | +1.11(+1.98%) |
Jan 30, 2023 | 56.75 | 57.13 | 56.29 | 56.42 | 54,780 | -0.68(-1.19%) |
Jan 27, 2023 | 56.91 | 57.44 | 56.58 | 57.10 | 27,999 | +0.13(+0.23%) |
Jan 26, 2023 | 57.41 | 57.41 | 55.76 | 56.97 | 36,673 | +0.75(+1.33%) |
Jan 25, 2023 | 55.35 | 56.33 | 55.20 | 56.22 | 49,048 | +0.21(+0.37%) |
Jan 24, 2023 | 56.18 | 56.38 | 55.70 | 56.01 | 25,213 | -0.62(-1.09%) |
Jan 23, 2023 | 56.10 | 56.63 | 56.10 | 56.63 | 10,571 | +1.05(+1.88%) |
Jan 20, 2023 | 54.84 | 55.58 | 54.74 | 55.58 | 17,344 | +1.14(+2.10%) |
Jan 19, 2023 | 54.45 | 54.83 | 54.25 | 54.44 | 14,955 | -0.83(-1.49%) |
Jan 18, 2023 | 56.04 | 56.56 | 55.25 | 55.27 | 16,744 | -0.42(-0.75%) |
Jan 17, 2023 | 55.64 | 55.99 | 55.58 | 55.68 | 19,149 | +0.02(+0.04%) |
Jan 13, 2023 | 55.10 | 55.79 | 55.10 | 55.66 | 10,554 | +0.36(+0.65%) |
Jan 12, 2023 | 54.98 | 55.53 | 54.98 | 55.30 | 14,702 | +0.31(+0.57%) |
Jan 11, 2023 | 54.28 | 55.00 | 54.28 | 54.99 | 11,808 | +0.97(+1.80%) |
Jan 10, 2023 | 53.56 | 54.04 | 53.56 | 54.02 | 5,084 | +0.41(+0.76%) |
Jan 09, 2023 | 53.69 | 54.29 | 53.55 | 53.61 | 15,485 | +0.43(+0.80%) |
Jan 06, 2023 | 51.95 | 53.19 | 51.95 | 53.19 | 6,092 | +1.54(+2.99%) |
Jan 05, 2023 | 51.76 | 52.12 | 51.64 | 51.64 | 15,470 | -0.82(-1.57%) |
Jan 04, 2023 | 52.29 | 52.72 | 52.04 | 52.46 | 13,436 | +0.81(+1.56%) |
Jan 03, 2023 | 52.23 | 52.58 | 51.40 | 51.66 | 6,832 | -0.18(-0.36%) |
Dec 30, 2022 | 52.03 | 52.03 | 51.38 | 51.84 | 25,284 | -0.30(-0.57%) |
Dec 29, 2022 | 51.40 | 52.24 | 51.40 | 52.14 | 11,724 | +1.24(+2.44%) |
Dec 28, 2022 | 51.75 | 52.19 | 50.78 | 50.90 | 17,080 | -0.68(-1.31%) |
Dec 27, 2022 | 51.76 | 52.13 | 51.39 | 51.57 | 163,802 | -0.34(-0.65%) |
Dec 23, 2022 | 51.84 | 51.91 | 51.47 | 51.91 | 4,502 | +0.16(+0.31%) |
Dec 22, 2022 | 51.78 | 51.78 | 50.80 | 51.75 | 35,541 | -0.45(-0.86%) |
Dec 21, 2022 | 51.65 | 52.40 | 51.65 | 52.20 | 15,399 | +0.87(+1.69%) |
Dec 20, 2022 | 51.26 | 51.64 | 51.26 | 51.33 | 14,256 | +0.31(+0.61%) |
Dec 19, 2022 | 51.92 | 51.92 | 50.91 | 51.02 | 25,833 | -0.85(-1.65%) |
Dec 16, 2022 | 51.85 | 51.93 | 51.47 | 51.88 | 6,069 | -0.51(-0.98%) |
Dec 15, 2022 | 53.06 | 53.06 | 52.32 | 52.39 | 7,123 | -1.54(-2.86%) |
Dec 14, 2022 | 54.35 | 54.61 | 53.78 | 53.93 | 9,882 | -0.34(-0.63%) |
Dec 13, 2022 | 55.52 | 55.95 | 54.27 | 54.27 | 10,429 | +0.34(+0.62%) |
Dec 12, 2022 | 53.40 | 54.70 | 53.40 | 53.93 | 7,680 | +0.70(+1.31%) |
Dec 09, 2022 | 53.66 | 54.17 | 53.24 | 53.24 | 9,701 | -0.90(-1.67%) |
Dec 08, 2022 | 53.80 | 54.81 | 53.80 | 54.14 | 15,443 | +0.75(+1.41%) |
Dec 07, 2022 | 53.11 | 53.64 | 53.11 | 53.39 | 15,026 | +0.27(+0.51%) |
Dec 06, 2022 | 53.92 | 54.82 | 52.80 | 53.12 | 5,810 | -0.89(-1.65%) |
Dec 05, 2022 | 54.82 | 54.82 | 53.82 | 54.01 | 8,859 | -1.45(-2.61%) |
Dec 02, 2022 | 54.66 | 58.36 | 54.66 | 55.45 | 12,103 | +0.07(+0.13%) |