Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.86 | 54.18 | 53.72 | 53.73 | 402,604 | -0.77(-1.41%) |
Feb 27, 2023 | 54.54 | 54.70 | 54.24 | 54.50 | 273,757 | +0.39(+0.73%) |
Feb 24, 2023 | 53.83 | 54.40 | 53.62 | 54.11 | 447,227 | -0.40(-0.74%) |
Feb 23, 2023 | 54.68 | 54.83 | 54.00 | 54.51 | 463,902 | +1.07(+2.01%) |
Feb 22, 2023 | 53.65 | 53.95 | 53.16 | 53.44 | 545,554 | -0.52(-0.97%) |
Feb 21, 2023 | 55.77 | 56.07 | 53.93 | 53.96 | 1,213,726 | -3.00(-5.27%) |
Feb 17, 2023 | 56.77 | 57.10 | 56.39 | 56.96 | 328,715 | -0.28(-0.48%) |
Feb 16, 2023 | 57.17 | 57.95 | 57.10 | 57.24 | 320,494 | -0.58(-1.01%) |
Feb 15, 2023 | 57.19 | 57.84 | 57.15 | 57.82 | 333,076 | +0.30(+0.51%) |
Feb 14, 2023 | 57.10 | 57.91 | 56.75 | 57.53 | 350,220 | +0.11(+0.19%) |
Feb 13, 2023 | 56.31 | 57.47 | 56.28 | 57.42 | 541,267 | +1.21(+2.16%) |
Feb 10, 2023 | 56.05 | 56.36 | 55.64 | 56.21 | 585,793 | -0.89(-1.55%) |
Feb 09, 2023 | 57.47 | 57.74 | 56.93 | 57.09 | 652,711 | -0.07(-0.12%) |
Feb 08, 2023 | 58.12 | 58.29 | 56.91 | 57.16 | 468,916 | -0.98(-1.68%) |
Feb 07, 2023 | 57.29 | 58.29 | 56.81 | 58.14 | 883,732 | +0.49(+0.85%) |
Feb 06, 2023 | 58.74 | 58.77 | 57.58 | 57.64 | 596,359 | -2.08(-3.48%) |
Feb 03, 2023 | 59.05 | 60.43 | 59.05 | 59.72 | 719,212 | +0.11(+0.18%) |
Feb 02, 2023 | 58.85 | 60.14 | 58.55 | 59.61 | 895,797 | +1.22(+2.09%) |
Feb 01, 2023 | 57.16 | 58.69 | 56.92 | 58.39 | 583,126 | +0.90(+1.56%) |
Jan 31, 2023 | 56.90 | 57.54 | 56.85 | 57.50 | 489,177 | +0.26(+0.45%) |
Jan 30, 2023 | 57.64 | 57.99 | 57.13 | 57.24 | 537,053 | -1.16(-1.99%) |
Jan 27, 2023 | 57.58 | 58.82 | 57.55 | 58.40 | 762,020 | +0.29(+0.49%) |
Jan 26, 2023 | 57.53 | 58.20 | 56.64 | 58.12 | 964,525 | +1.27(+2.24%) |
Jan 25, 2023 | 55.83 | 56.90 | 55.55 | 56.85 | 684,697 | -0.20(-0.35%) |
Jan 24, 2023 | 56.37 | 57.95 | 56.34 | 57.04 | 1,535,976 | +0.36(+0.64%) |
Jan 23, 2023 | 54.78 | 56.71 | 54.76 | 56.68 | 1,345,488 | +1.67(+3.04%) |
Jan 20, 2023 | 54.08 | 55.16 | 53.62 | 55.00 | 1,137,884 | -0.20(-0.36%) |
Jan 19, 2023 | 55.18 | 55.48 | 54.50 | 55.20 | 638,582 | +0.26(+0.47%) |
Jan 18, 2023 | 55.33 | 55.97 | 54.93 | 54.95 | 872,837 | +0.88(+1.62%) |
Jan 17, 2023 | 54.04 | 54.43 | 53.61 | 54.07 | 983,497 | +0.15(+0.27%) |
Jan 13, 2023 | 53.26 | 54.38 | 53.20 | 53.92 | 2,136,809 | -1.89(-3.39%) |
Jan 12, 2023 | 55.60 | 57.00 | 54.68 | 55.81 | 5,122,866 | -11.32(-16.86%) |
Jan 11, 2023 | 66.57 | 67.15 | 66.06 | 67.13 | 525,304 | +0.94(+1.41%) |
Jan 10, 2023 | 65.65 | 66.19 | 65.09 | 66.19 | 515,076 | +0.98(+1.51%) |
Jan 09, 2023 | 66.14 | 66.51 | 65.12 | 65.21 | 659,247 | +0.20(+0.30%) |
Jan 06, 2023 | 64.06 | 65.16 | 63.50 | 65.01 | 779,930 | +1.92(+3.04%) |
Jan 05, 2023 | 62.71 | 63.14 | 62.25 | 63.09 | 428,474 | +0.38(+0.61%) |
Jan 04, 2023 | 63.49 | 63.92 | 62.35 | 62.71 | 598,356 | +0.84(+1.35%) |
Jan 03, 2023 | 61.89 | 62.56 | 61.17 | 61.87 | 463,623 | +0.55(+0.90%) |
Dec 30, 2022 | 61.37 | 61.52 | 60.77 | 61.32 | 237,302 | -0.31(-0.50%) |
Dec 29, 2022 | 61.11 | 61.87 | 60.87 | 61.62 | 365,392 | +1.64(+2.73%) |
Dec 28, 2022 | 61.04 | 61.34 | 59.87 | 59.99 | 347,105 | -0.78(-1.28%) |
Dec 27, 2022 | 60.86 | 61.04 | 60.43 | 60.77 | 317,136 | +0.06(+0.10%) |
Dec 23, 2022 | 60.74 | 60.85 | 59.99 | 60.71 | 517,039 | +0.58(+0.97%) |
Dec 22, 2022 | 60.82 | 60.89 | 59.25 | 60.13 | 667,017 | -0.73(-1.20%) |
Dec 21, 2022 | 59.85 | 61.16 | 59.71 | 60.86 | 959,851 | +2.52(+4.32%) |
Dec 20, 2022 | 58.01 | 58.64 | 57.72 | 58.33 | 632,638 | +0.72(+1.25%) |
Dec 19, 2022 | 58.78 | 58.93 | 57.43 | 57.61 | 793,762 | -0.03(-0.05%) |
Dec 16, 2022 | 58.11 | 58.73 | 57.16 | 57.64 | 814,169 | -2.30(-3.83%) |
Dec 15, 2022 | 60.86 | 61.07 | 59.77 | 59.94 | 601,981 | -1.03(-1.70%) |
Dec 14, 2022 | 61.37 | 62.02 | 59.90 | 60.97 | 606,585 | -0.87(-1.40%) |
Dec 13, 2022 | 63.51 | 63.63 | 61.49 | 61.84 | 979,933 | +1.74(+2.90%) |
Dec 12, 2022 | 59.35 | 60.12 | 59.28 | 60.10 | 335,890 | +0.91(+1.53%) |
Dec 09, 2022 | 59.31 | 59.94 | 59.09 | 59.19 | 345,770 | -0.09(-0.15%) |
Dec 08, 2022 | 58.29 | 59.32 | 58.12 | 59.28 | 457,877 | +0.60(+1.02%) |
Dec 07, 2022 | 58.45 | 58.85 | 58.12 | 58.68 | 320,342 | -0.40(-0.68%) |
Dec 06, 2022 | 60.49 | 60.49 | 58.82 | 59.08 | 327,014 | -1.32(-2.19%) |
Dec 05, 2022 | 60.74 | 61.29 | 60.03 | 60.40 | 377,340 | -1.40(-2.26%) |
Dec 02, 2022 | 60.87 | 62.10 | 60.86 | 61.80 | 551,472 | +0.84(+1.37%) |