Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.44 | 54.62 | 54.09 | 54.26 | 687,695 | -0.16(-0.30%) |
Feb 27, 2023 | 54.37 | 54.97 | 53.99 | 54.42 | 372,250 | +0.42(+0.78%) |
Feb 24, 2023 | 53.47 | 54.19 | 52.95 | 54.00 | 932,027 | +0.01(+0.02%) |
Feb 23, 2023 | 55.82 | 56.05 | 52.84 | 53.99 | 1,072,421 | -1.73(-3.10%) |
Feb 22, 2023 | 55.59 | 56.50 | 55.59 | 55.72 | 605,428 | -0.19(-0.34%) |
Feb 21, 2023 | 56.53 | 57.17 | 55.75 | 55.91 | 856,502 | -1.44(-2.52%) |
Feb 17, 2023 | 56.48 | 57.59 | 55.70 | 57.36 | 1,247,892 | +0.40(+0.70%) |
Feb 16, 2023 | 57.51 | 58.20 | 56.93 | 56.95 | 584,088 | -1.38(-2.36%) |
Feb 15, 2023 | 58.11 | 58.33 | 57.66 | 58.33 | 512,679 | -0.10(-0.16%) |
Feb 14, 2023 | 58.42 | 58.87 | 57.99 | 58.43 | 540,040 | -0.20(-0.34%) |
Feb 13, 2023 | 57.22 | 58.94 | 57.22 | 58.63 | 630,253 | +1.11(+1.93%) |
Feb 10, 2023 | 56.40 | 57.87 | 55.96 | 57.52 | 1,124,195 | +2.53(+4.61%) |
Feb 09, 2023 | 58.48 | 58.48 | 54.46 | 54.99 | 896,757 | -3.82(-6.50%) |
Feb 08, 2023 | 58.28 | 59.14 | 58.10 | 58.81 | 606,968 | -0.12(-0.21%) |
Feb 07, 2023 | 58.36 | 59.23 | 57.79 | 58.93 | 674,270 | +0.10(+0.16%) |
Feb 06, 2023 | 59.42 | 59.79 | 58.43 | 58.84 | 466,033 | -1.21(-2.02%) |
Feb 03, 2023 | 60.36 | 60.67 | 59.77 | 60.05 | 633,307 | -0.89(-1.46%) |
Feb 02, 2023 | 60.50 | 61.79 | 60.44 | 60.94 | 667,409 | +0.85(+1.42%) |
Feb 01, 2023 | 58.68 | 60.29 | 58.22 | 60.09 | 689,949 | +0.97(+1.63%) |
Jan 31, 2023 | 57.69 | 59.26 | 57.65 | 59.12 | 976,907 | +1.43(+2.48%) |
Jan 30, 2023 | 58.23 | 58.58 | 57.67 | 57.69 | 1,165,222 | -0.93(-1.58%) |
Jan 27, 2023 | 58.77 | 59.11 | 58.28 | 58.62 | 433,367 | -0.20(-0.34%) |
Jan 26, 2023 | 58.38 | 59.25 | 58.34 | 58.82 | 1,126,824 | +0.71(+1.22%) |
Jan 25, 2023 | 58.18 | 58.43 | 57.61 | 58.11 | 693,551 | -0.44(-0.75%) |
Jan 24, 2023 | 58.18 | 59.09 | 57.96 | 58.55 | 383,180 | +0.24(+0.41%) |
Jan 23, 2023 | 57.95 | 58.50 | 57.52 | 58.31 | 566,427 | +0.37(+0.64%) |
Jan 20, 2023 | 56.76 | 57.94 | 56.27 | 57.94 | 582,912 | +1.06(+1.86%) |
Jan 19, 2023 | 56.08 | 57.12 | 55.65 | 56.88 | 510,936 | +0.01(+0.02%) |
Jan 18, 2023 | 55.87 | 57.57 | 55.69 | 56.87 | 764,673 | +0.97(+1.73%) |
Jan 17, 2023 | 56.38 | 56.58 | 55.43 | 55.90 | 455,705 | -0.44(-0.78%) |
Jan 13, 2023 | 55.56 | 56.48 | 55.47 | 56.34 | 336,857 | +0.27(+0.48%) |
Jan 12, 2023 | 56.48 | 56.48 | 55.19 | 56.08 | 589,754 | +0.09(+0.15%) |
Jan 11, 2023 | 54.87 | 56.12 | 54.87 | 55.99 | 517,221 | +1.24(+2.27%) |
Jan 10, 2023 | 54.21 | 55.11 | 54.20 | 54.75 | 806,487 | +0.53(+0.97%) |
Jan 09, 2023 | 54.98 | 55.07 | 54.06 | 54.22 | 531,912 | -0.74(-1.34%) |
Jan 06, 2023 | 53.55 | 55.03 | 53.23 | 54.96 | 593,142 | +2.22(+4.20%) |
Jan 05, 2023 | 52.69 | 53.12 | 51.95 | 52.74 | 788,486 | -0.33(-0.63%) |
Jan 04, 2023 | 51.85 | 53.80 | 51.37 | 53.07 | 1,045,954 | +1.99(+3.89%) |
Jan 03, 2023 | 50.35 | 51.54 | 50.09 | 51.09 | 968,078 | +1.07(+2.14%) |
Dec 30, 2022 | 50.06 | 50.35 | 49.53 | 50.02 | 411,252 | -0.48(-0.95%) |
Dec 29, 2022 | 49.24 | 50.64 | 49.24 | 50.49 | 351,792 | +1.63(+3.34%) |
Dec 28, 2022 | 50.36 | 50.48 | 48.83 | 48.86 | 384,396 | -1.39(-2.76%) |
Dec 27, 2022 | 49.91 | 50.42 | 49.55 | 50.25 | 286,462 | +0.18(+0.36%) |
Dec 23, 2022 | 49.70 | 50.18 | 49.32 | 50.06 | 329,348 | +0.36(+0.73%) |
Dec 22, 2022 | 49.59 | 49.74 | 48.69 | 49.70 | 393,885 | -0.35(-0.71%) |
Dec 21, 2022 | 49.21 | 50.17 | 49.02 | 50.05 | 471,619 | +1.41(+2.91%) |
Dec 20, 2022 | 48.74 | 49.26 | 48.45 | 48.64 | 865,695 | -0.15(-0.31%) |
Dec 19, 2022 | 49.23 | 49.59 | 48.51 | 48.79 | 514,791 | -0.43(-0.87%) |
Dec 16, 2022 | 48.77 | 49.41 | 48.26 | 49.22 | 2,217,543 | -0.33(-0.67%) |
Dec 15, 2022 | 50.24 | 50.83 | 48.77 | 49.56 | 1,151,560 | -2.03(-3.93%) |
Dec 14, 2022 | 51.70 | 52.68 | 51.35 | 51.58 | 833,314 | -0.16(-0.31%) |
Dec 13, 2022 | 52.29 | 53.11 | 51.14 | 51.75 | 1,138,823 | +0.92(+1.80%) |
Dec 12, 2022 | 49.72 | 50.90 | 49.23 | 50.83 | 530,771 | +1.02(+2.05%) |
Dec 09, 2022 | 49.84 | 50.35 | 49.75 | 49.81 | 232,482 | -0.38(-0.76%) |
Dec 08, 2022 | 49.68 | 50.70 | 49.50 | 50.19 | 390,893 | +0.70(+1.41%) |
Dec 07, 2022 | 48.72 | 50.16 | 48.72 | 49.49 | 737,297 | +0.71(+1.45%) |
Dec 06, 2022 | 49.37 | 49.41 | 48.28 | 48.78 | 822,695 | -0.55(-1.11%) |
Dec 05, 2022 | 49.82 | 49.84 | 48.84 | 49.33 | 624,924 | -0.97(-1.94%) |
Dec 02, 2022 | 50.43 | 51.07 | 50.01 | 50.31 | 452,071 | -0.85(-1.66%) |