Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.08 | 59.08 | 58.14 | 58.48 | 8,881 | -0.02(-0.03%) |
Feb 27, 2023 | 58.30 | 58.55 | 58.12 | 58.50 | 14,440 | -0.12(-0.21%) |
Feb 24, 2023 | 58.54 | 58.68 | 58.44 | 58.62 | 22,074 | +1.48(+2.59%) |
Feb 23, 2023 | 57.50 | 57.59 | 57.00 | 57.14 | 16,568 | -0.24(-0.41%) |
Feb 22, 2023 | 57.09 | 57.45 | 56.94 | 57.38 | 12,594 | +0.01(+0.01%) |
Feb 21, 2023 | 57.32 | 57.60 | 57.19 | 57.37 | 21,249 | +0.74(+1.31%) |
Feb 17, 2023 | 56.95 | 57.01 | 56.56 | 56.63 | 20,478 | +0.26(+0.45%) |
Feb 16, 2023 | 56.83 | 56.83 | 56.24 | 56.37 | 39,360 | -0.20(-0.35%) |
Feb 15, 2023 | 56.51 | 56.97 | 56.43 | 56.57 | 18,561 | +0.92(+1.65%) |
Feb 14, 2023 | 55.58 | 55.83 | 55.16 | 55.65 | 31,387 | +0.63(+1.15%) |
Feb 13, 2023 | 55.40 | 55.48 | 54.95 | 55.02 | 37,802 | +0.80(+1.48%) |
Feb 10, 2023 | 53.68 | 54.35 | 53.68 | 54.22 | 8,577 | -0.18(-0.34%) |
Feb 09, 2023 | 53.36 | 54.41 | 53.36 | 54.40 | 14,482 | +0.17(+0.31%) |
Feb 08, 2023 | 53.99 | 54.23 | 53.99 | 54.23 | 7,168 | +0.32(+0.59%) |
Feb 07, 2023 | 54.67 | 54.74 | 53.46 | 53.91 | 35,957 | -1.24(-2.25%) |
Feb 06, 2023 | 55.07 | 55.37 | 55.02 | 55.15 | 24,554 | +1.22(+2.27%) |
Feb 03, 2023 | 53.34 | 53.94 | 53.23 | 53.93 | 20,837 | +1.91(+3.68%) |
Feb 02, 2023 | 51.53 | 52.03 | 51.51 | 52.02 | 41,836 | -0.09(-0.16%) |
Feb 01, 2023 | 52.45 | 52.69 | 51.95 | 52.10 | 53,154 | -1.00(-1.88%) |
Jan 31, 2023 | 52.78 | 53.27 | 52.78 | 53.10 | 9,425 | -0.27(-0.51%) |
Jan 30, 2023 | 53.15 | 53.39 | 53.15 | 53.37 | 13,842 | +0.47(+0.89%) |
Jan 27, 2023 | 52.89 | 52.94 | 52.79 | 52.90 | 11,860 | -0.24(-0.45%) |
Jan 26, 2023 | 52.90 | 53.27 | 52.90 | 53.14 | 34,410 | +0.61(+1.17%) |
Jan 25, 2023 | 52.65 | 52.81 | 52.35 | 52.53 | 9,359 | -0.45(-0.86%) |
Jan 24, 2023 | 53.18 | 53.73 | 52.80 | 52.98 | 5,747 | -0.42(-0.79%) |
Jan 23, 2023 | 53.33 | 53.42 | 53.22 | 53.40 | 12,750 | +0.94(+1.79%) |
Jan 20, 2023 | 53.02 | 53.11 | 52.38 | 52.46 | 30,288 | +0.94(+1.82%) |
Jan 19, 2023 | 51.48 | 51.59 | 51.42 | 51.52 | 10,882 | -0.29(-0.56%) |
Jan 18, 2023 | 50.99 | 51.87 | 50.99 | 51.82 | 17,764 | +0.47(+0.92%) |
Jan 17, 2023 | 51.49 | 51.64 | 51.27 | 51.34 | 14,902 | +0.33(+0.64%) |
Jan 13, 2023 | 51.21 | 51.21 | 50.40 | 51.02 | 43,418 | -1.06(-2.03%) |
Jan 12, 2023 | 53.02 | 53.36 | 51.89 | 52.07 | 51,093 | -2.80(-5.10%) |
Jan 11, 2023 | 54.97 | 54.98 | 54.70 | 54.87 | 26,836 | +0.25(+0.47%) |
Jan 10, 2023 | 54.35 | 54.61 | 54.27 | 54.61 | 7,332 | +0.34(+0.64%) |
Jan 09, 2023 | 54.44 | 54.44 | 54.05 | 54.27 | 31,519 | -0.14(-0.26%) |
Jan 06, 2023 | 55.80 | 56.04 | 54.40 | 54.41 | 23,225 | -1.05(-1.89%) |
Jan 05, 2023 | 55.65 | 56.00 | 55.20 | 55.46 | 20,427 | +0.60(+1.09%) |
Jan 04, 2023 | 53.42 | 54.86 | 53.42 | 54.86 | 36,670 | +1.34(+2.50%) |
Jan 03, 2023 | 53.20 | 53.53 | 52.80 | 53.52 | 44,890 | -0.05(-0.09%) |
Dec 30, 2022 | 54.09 | 54.41 | 53.29 | 53.57 | 22,427 | -1.47(-2.67%) |
Dec 29, 2022 | 55.15 | 55.33 | 55.01 | 55.04 | 23,730 | -1.25(-2.23%) |
Dec 28, 2022 | 55.63 | 56.29 | 55.54 | 56.29 | 107,196 | +0.84(+1.51%) |
Dec 27, 2022 | 55.42 | 55.47 | 55.17 | 55.45 | 37,273 | +0.59(+1.08%) |
Dec 23, 2022 | 54.90 | 55.06 | 54.79 | 54.86 | 14,871 | +0.41(+0.76%) |
Dec 22, 2022 | 54.50 | 54.70 | 54.40 | 54.45 | 50,740 | +0.09(+0.16%) |
Dec 21, 2022 | 54.35 | 54.47 | 53.95 | 54.36 | 125,543 | +0.50(+0.93%) |
Dec 20, 2022 | 54.40 | 54.50 | 52.80 | 53.86 | 123,106 | -4.72(-8.05%) |
Dec 19, 2022 | 58.15 | 58.65 | 58.15 | 58.58 | 92,547 | +0.34(+0.58%) |
Dec 16, 2022 | 58.65 | 58.74 | 57.92 | 58.24 | 23,680 | -0.81(-1.36%) |
Dec 15, 2022 | 58.18 | 59.47 | 58.07 | 59.05 | 160,852 | +1.96(+3.43%) |
Dec 14, 2022 | 56.88 | 57.38 | 56.55 | 57.09 | 38,650 | -0.23(-0.40%) |
Dec 13, 2022 | 56.68 | 57.32 | 56.59 | 57.32 | 51,361 | -1.82(-3.08%) |
Dec 12, 2022 | 58.57 | 59.25 | 58.51 | 59.14 | 52,248 | +0.96(+1.66%) |
Dec 09, 2022 | 57.78 | 58.28 | 57.78 | 58.18 | 20,789 | -0.02(-0.04%) |
Dec 08, 2022 | 58.07 | 58.30 | 57.90 | 58.20 | 40,453 | +0.20(+0.34%) |
Dec 07, 2022 | 58.11 | 58.34 | 57.85 | 58.00 | 38,276 | -0.47(-0.80%) |
Dec 06, 2022 | 58.04 | 58.50 | 57.95 | 58.47 | 29,982 | +0.16(+0.27%) |
Dec 05, 2022 | 57.43 | 58.31 | 57.43 | 58.31 | 69,872 | +2.11(+3.75%) |
Dec 02, 2022 | 56.95 | 57.28 | 56.13 | 56.20 | 62,796 | -0.62(-1.09%) |