Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.00 | 57.04 | 56.52 | 56.52 | 3,316 | -0.21(-0.36%) |
Feb 27, 2023 | 57.14 | 57.14 | 56.56 | 56.73 | 3,343 | +0.08(+0.14%) |
Feb 24, 2023 | 56.24 | 56.65 | 56.04 | 56.65 | 7,935 | +0.05(+0.08%) |
Feb 23, 2023 | 56.63 | 56.65 | 56.03 | 56.60 | 1,587 | +0.33(+0.58%) |
Feb 22, 2023 | 56.52 | 56.52 | 56.27 | 56.28 | 1,154 | -0.31(-0.54%) |
Feb 21, 2023 | 57.06 | 57.09 | 56.38 | 56.58 | 12,392 | -1.08(-1.87%) |
Feb 17, 2023 | 57.29 | 57.67 | 57.29 | 57.66 | 1,614 | +0.42(+0.73%) |
Feb 16, 2023 | 56.84 | 57.71 | 56.84 | 57.24 | 3,108 | -0.71(-1.22%) |
Feb 15, 2023 | 57.10 | 58.01 | 57.10 | 57.95 | 22,951 | +0.50(+0.86%) |
Feb 14, 2023 | 57.25 | 57.63 | 56.90 | 57.46 | 5,888 | -0.36(-0.63%) |
Feb 13, 2023 | 57.47 | 57.82 | 57.47 | 57.82 | 1,965 | +0.49(+0.85%) |
Feb 10, 2023 | 57.10 | 57.39 | 57.09 | 57.33 | 1,194 | +0.02(+0.04%) |
Feb 09, 2023 | 58.02 | 58.02 | 57.31 | 57.31 | 4,033 | -0.70(-1.20%) |
Feb 08, 2023 | 57.68 | 58.66 | 57.68 | 58.00 | 11,769 | -0.68(-1.16%) |
Feb 07, 2023 | 57.91 | 58.84 | 57.91 | 58.68 | 4,927 | +0.61(+1.06%) |
Feb 06, 2023 | 57.74 | 58.23 | 57.74 | 58.07 | 1,458 | -0.47(-0.80%) |
Feb 03, 2023 | 57.23 | 58.77 | 57.23 | 58.54 | 3,464 | +0.26(+0.44%) |
Feb 02, 2023 | 57.03 | 58.28 | 57.03 | 58.28 | 1,812 | +1.39(+2.45%) |
Feb 01, 2023 | 56.12 | 57.12 | 55.80 | 56.89 | 4,899 | +0.69(+1.23%) |
Jan 31, 2023 | 54.45 | 56.20 | 54.45 | 56.20 | 8,617 | +1.66(+3.04%) |
Jan 30, 2023 | 54.83 | 55.04 | 54.51 | 54.54 | 4,663 | -0.40(-0.72%) |
Jan 27, 2023 | 54.60 | 55.06 | 54.52 | 54.94 | 3,068 | +0.11(+0.21%) |
Jan 26, 2023 | 54.55 | 54.82 | 54.37 | 54.82 | 9,803 | +0.33(+0.60%) |
Jan 25, 2023 | 54.14 | 54.50 | 54.14 | 54.50 | 1,051 | -0.13(-0.24%) |
Jan 24, 2023 | 54.57 | 54.92 | 54.55 | 54.63 | 10,324 | -0.56(-1.02%) |
Jan 23, 2023 | 54.86 | 55.46 | 54.86 | 55.19 | 8,101 | +0.53(+0.97%) |
Jan 20, 2023 | 54.17 | 54.66 | 54.05 | 54.66 | 2,510 | +1.16(+2.16%) |
Jan 19, 2023 | 52.92 | 53.71 | 52.92 | 53.50 | 2,328 | -0.21(-0.39%) |
Jan 18, 2023 | 55.19 | 55.19 | 53.71 | 53.71 | 2,711 | -2.07(-3.71%) |
Jan 17, 2023 | 56.05 | 56.05 | 55.66 | 55.79 | 5,906 | -0.36(-0.65%) |
Jan 13, 2023 | 55.33 | 56.30 | 55.31 | 56.15 | 3,165 | -0.15(-0.27%) |
Jan 12, 2023 | 55.90 | 56.37 | 55.89 | 56.30 | 12,469 | +0.78(+1.40%) |
Jan 11, 2023 | 55.21 | 55.56 | 55.21 | 55.53 | 3,813 | +0.31(+0.56%) |
Jan 10, 2023 | 54.62 | 55.31 | 54.62 | 55.22 | 2,787 | +0.40(+0.74%) |
Jan 09, 2023 | 55.36 | 55.36 | 54.82 | 54.82 | 5,422 | -0.67(-1.21%) |
Jan 06, 2023 | 54.22 | 55.49 | 54.22 | 55.49 | 5,546 | +1.65(+3.06%) |
Jan 05, 2023 | 53.87 | 53.87 | 53.39 | 53.84 | 2,859 | -0.35(-0.65%) |
Jan 04, 2023 | 54.71 | 54.98 | 54.04 | 54.19 | 7,222 | +0.06(+0.12%) |
Jan 03, 2023 | 54.62 | 54.62 | 53.79 | 54.13 | 3,983 | -0.55(-1.00%) |
Dec 30, 2022 | 54.79 | 54.79 | 54.38 | 54.68 | 22,934 | -0.13(-0.24%) |
Dec 29, 2022 | 54.32 | 54.93 | 54.07 | 54.81 | 54,732 | +0.79(+1.46%) |
Dec 28, 2022 | 54.41 | 54.41 | 53.98 | 54.02 | 7,222 | -0.29(-0.53%) |
Dec 27, 2022 | 54.12 | 54.46 | 54.06 | 54.31 | 8,352 | -0.44(-0.81%) |
Dec 23, 2022 | 54.10 | 54.75 | 53.83 | 54.75 | 17,603 | +0.84(+1.56%) |
Dec 22, 2022 | 53.89 | 53.91 | 53.06 | 53.91 | 7,813 | -0.26(-0.48%) |
Dec 21, 2022 | 54.02 | 54.52 | 53.99 | 54.16 | 22,239 | +0.87(+1.64%) |
Dec 20, 2022 | 52.77 | 53.48 | 52.77 | 53.29 | 69,363 | +0.32(+0.61%) |
Dec 19, 2022 | 52.70 | 52.99 | 52.52 | 52.97 | 10,412 | +0.37(+0.70%) |
Dec 16, 2022 | 52.69 | 53.00 | 52.45 | 52.60 | 53,110 | -0.49(-0.92%) |
Dec 15, 2022 | 53.27 | 53.28 | 52.78 | 53.08 | 31,856 | -0.99(-1.83%) |
Dec 14, 2022 | 55.01 | 55.03 | 53.87 | 54.07 | 13,156 | -0.85(-1.54%) |
Dec 13, 2022 | 56.15 | 56.76 | 54.77 | 54.92 | 11,713 | -1.09(-1.94%) |
Dec 12, 2022 | 55.62 | 56.23 | 55.53 | 56.01 | 3,595 | +0.26(+0.46%) |
Dec 09, 2022 | 56.01 | 56.01 | 55.65 | 55.75 | 6,190 | -0.29(-0.51%) |
Dec 08, 2022 | 55.92 | 56.40 | 55.79 | 56.04 | 2,287 | +0.05(+0.09%) |
Dec 07, 2022 | 55.63 | 56.22 | 55.63 | 55.98 | 3,014 | +0.02(+0.04%) |
Dec 06, 2022 | 56.75 | 56.75 | 55.51 | 55.96 | 16,023 | -0.47(-0.83%) |
Dec 05, 2022 | 58.56 | 58.56 | 56.00 | 56.43 | 15,727 | -2.84(-4.79%) |
Dec 02, 2022 | 59.24 | 59.28 | 58.83 | 59.27 | 13,096 | +0.02(+0.03%) |