Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.45 | 54.64 | 54.10 | 54.27 | 687,524 | -0.16(-0.30%) |
Feb 27, 2023 | 54.39 | 54.98 | 54.01 | 54.44 | 372,157 | +0.42(+0.78%) |
Feb 24, 2023 | 53.48 | 54.21 | 52.96 | 54.01 | 931,795 | +0.01(+0.02%) |
Feb 23, 2023 | 55.83 | 56.06 | 52.85 | 54.01 | 1,072,154 | -1.73(-3.10%) |
Feb 22, 2023 | 55.60 | 56.51 | 55.60 | 55.74 | 605,277 | -0.19(-0.34%) |
Feb 21, 2023 | 56.55 | 57.19 | 55.76 | 55.93 | 856,289 | -1.44(-2.52%) |
Feb 17, 2023 | 56.49 | 57.60 | 55.71 | 57.37 | 1,247,581 | +0.40(+0.70%) |
Feb 16, 2023 | 57.52 | 58.21 | 56.94 | 56.97 | 583,942 | -1.38(-2.36%) |
Feb 15, 2023 | 58.13 | 58.34 | 57.68 | 58.34 | 512,551 | -0.10(-0.16%) |
Feb 14, 2023 | 58.43 | 58.88 | 58.00 | 58.44 | 539,906 | -0.20(-0.34%) |
Feb 13, 2023 | 57.24 | 58.96 | 57.24 | 58.64 | 630,096 | +1.11(+1.93%) |
Feb 10, 2023 | 56.41 | 57.89 | 55.97 | 57.53 | 1,123,915 | +2.53(+4.61%) |
Feb 09, 2023 | 58.50 | 58.50 | 54.47 | 55.00 | 896,534 | -3.82(-6.50%) |
Feb 08, 2023 | 58.30 | 59.16 | 58.12 | 58.82 | 606,817 | -0.12(-0.21%) |
Feb 07, 2023 | 58.37 | 59.24 | 57.80 | 58.95 | 674,102 | +0.10(+0.16%) |
Feb 06, 2023 | 59.43 | 59.80 | 58.44 | 58.85 | 465,917 | -1.21(-2.02%) |
Feb 03, 2023 | 60.37 | 60.69 | 59.79 | 60.07 | 633,149 | -0.89(-1.46%) |
Feb 02, 2023 | 60.51 | 61.81 | 60.46 | 60.95 | 667,243 | +0.85(+1.42%) |
Feb 01, 2023 | 58.70 | 60.30 | 58.23 | 60.10 | 689,777 | +0.97(+1.63%) |
Jan 31, 2023 | 57.70 | 59.27 | 57.67 | 59.14 | 976,664 | +1.43(+2.48%) |
Jan 30, 2023 | 58.25 | 58.59 | 57.69 | 57.70 | 1,164,932 | -0.93(-1.58%) |
Jan 27, 2023 | 58.78 | 59.13 | 58.30 | 58.63 | 433,259 | -0.20(-0.34%) |
Jan 26, 2023 | 58.39 | 59.26 | 58.35 | 58.83 | 1,126,544 | +0.71(+1.22%) |
Jan 25, 2023 | 58.19 | 58.44 | 57.63 | 58.13 | 693,378 | -0.44(-0.75%) |
Jan 24, 2023 | 58.19 | 59.10 | 57.97 | 58.56 | 383,085 | +0.24(+0.41%) |
Jan 23, 2023 | 57.96 | 58.52 | 57.53 | 58.33 | 566,286 | +0.37(+0.64%) |
Jan 20, 2023 | 56.78 | 57.95 | 56.28 | 57.95 | 582,766 | +1.06(+1.86%) |
Jan 19, 2023 | 56.09 | 57.13 | 55.67 | 56.89 | 510,809 | +0.01(+0.02%) |
Jan 18, 2023 | 55.89 | 57.58 | 55.71 | 56.88 | 764,483 | +0.97(+1.73%) |
Jan 17, 2023 | 56.40 | 56.60 | 55.44 | 55.92 | 455,591 | -0.44(-0.78%) |
Jan 13, 2023 | 55.57 | 56.49 | 55.48 | 56.36 | 336,773 | +0.27(+0.48%) |
Jan 12, 2023 | 56.49 | 56.49 | 55.20 | 56.09 | 589,608 | +0.09(+0.15%) |
Jan 11, 2023 | 54.88 | 56.14 | 54.88 | 56.00 | 517,093 | +1.24(+2.27%) |
Jan 10, 2023 | 54.23 | 55.13 | 54.22 | 54.76 | 806,287 | +0.53(+0.97%) |
Jan 09, 2023 | 54.99 | 55.09 | 54.07 | 54.23 | 531,779 | -0.74(-1.34%) |
Jan 06, 2023 | 53.57 | 55.05 | 53.24 | 54.97 | 592,994 | +2.22(+4.20%) |
Jan 05, 2023 | 52.71 | 53.14 | 51.96 | 52.75 | 788,290 | -0.33(-0.63%) |
Jan 04, 2023 | 51.86 | 53.81 | 51.39 | 53.09 | 1,045,694 | +1.99(+3.89%) |
Jan 03, 2023 | 50.36 | 51.55 | 50.11 | 51.10 | 967,838 | +1.07(+2.14%) |
Dec 30, 2022 | 50.08 | 50.36 | 49.55 | 50.03 | 411,150 | -0.48(-0.95%) |
Dec 29, 2022 | 49.25 | 50.65 | 49.25 | 50.51 | 351,704 | +1.63(+3.34%) |
Dec 28, 2022 | 50.37 | 50.49 | 48.84 | 48.87 | 384,301 | -1.39(-2.76%) |
Dec 27, 2022 | 49.92 | 50.43 | 49.56 | 50.26 | 286,391 | +0.18(+0.36%) |
Dec 23, 2022 | 49.71 | 50.19 | 49.33 | 50.08 | 329,266 | +0.36(+0.73%) |
Dec 22, 2022 | 49.60 | 49.75 | 48.71 | 49.71 | 393,787 | -0.35(-0.71%) |
Dec 21, 2022 | 49.23 | 50.18 | 49.03 | 50.07 | 471,502 | +1.41(+2.91%) |
Dec 20, 2022 | 48.75 | 49.27 | 48.46 | 48.65 | 865,479 | -0.15(-0.31%) |
Dec 19, 2022 | 49.25 | 49.60 | 48.52 | 48.81 | 514,662 | -0.43(-0.87%) |
Dec 16, 2022 | 48.79 | 49.42 | 48.27 | 49.24 | 2,216,992 | -0.33(-0.67%) |
Dec 15, 2022 | 50.25 | 50.84 | 48.79 | 49.57 | 1,151,274 | -2.03(-3.93%) |
Dec 14, 2022 | 51.71 | 52.70 | 51.37 | 51.60 | 833,107 | -0.16(-0.31%) |
Dec 13, 2022 | 52.30 | 53.12 | 51.16 | 51.76 | 1,138,540 | +0.92(+1.80%) |
Dec 12, 2022 | 49.73 | 50.91 | 49.25 | 50.84 | 530,639 | +1.02(+2.05%) |
Dec 09, 2022 | 49.85 | 50.36 | 49.76 | 49.82 | 232,424 | -0.38(-0.76%) |
Dec 08, 2022 | 49.69 | 50.72 | 49.51 | 50.20 | 390,795 | +0.70(+1.41%) |
Dec 07, 2022 | 48.73 | 50.17 | 48.73 | 49.50 | 737,113 | +0.71(+1.45%) |
Dec 06, 2022 | 49.38 | 49.42 | 48.29 | 48.80 | 822,490 | -0.55(-1.11%) |
Dec 05, 2022 | 49.84 | 49.85 | 48.85 | 49.34 | 624,769 | -0.97(-1.94%) |
Dec 02, 2022 | 50.44 | 51.09 | 50.03 | 50.32 | 451,959 | -0.85(-1.66%) |