Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.92 | 56.98 | 56.52 | 56.52 | 4,477 | -0.32(-0.57%) |
Feb 27, 2023 | 56.45 | 56.86 | 56.45 | 56.84 | 13,388 | +1.30(+2.34%) |
Feb 24, 2023 | 55.52 | 55.64 | 55.47 | 55.54 | 16,150 | -0.87(-1.55%) |
Feb 23, 2023 | 56.43 | 56.44 | 55.96 | 56.42 | 15,785 | +0.82(+1.48%) |
Feb 22, 2023 | 55.77 | 55.95 | 55.52 | 55.59 | 21,245 | -0.71(-1.25%) |
Feb 21, 2023 | 56.68 | 56.78 | 56.24 | 56.30 | 12,949 | -0.67(-1.18%) |
Feb 17, 2023 | 56.54 | 57.04 | 56.46 | 56.97 | 25,672 | +0.39(+0.69%) |
Feb 16, 2023 | 56.27 | 56.91 | 56.23 | 56.58 | 21,651 | -0.27(-0.47%) |
Feb 15, 2023 | 56.44 | 56.88 | 56.44 | 56.85 | 15,654 | -0.48(-0.83%) |
Feb 14, 2023 | 56.84 | 57.49 | 56.76 | 57.33 | 13,803 | +0.36(+0.63%) |
Feb 13, 2023 | 56.61 | 57.02 | 56.50 | 56.97 | 18,857 | +0.64(+1.14%) |
Feb 10, 2023 | 56.34 | 56.48 | 56.15 | 56.33 | 10,041 | -0.41(-0.72%) |
Feb 09, 2023 | 57.42 | 57.42 | 56.66 | 56.74 | 41,154 | +0.11(+0.20%) |
Feb 08, 2023 | 57.07 | 57.07 | 56.54 | 56.62 | 20,280 | -0.08(-0.13%) |
Feb 07, 2023 | 56.02 | 56.81 | 55.78 | 56.70 | 142,354 | +0.17(+0.30%) |
Feb 06, 2023 | 56.69 | 56.77 | 56.42 | 56.53 | 33,890 | -0.60(-1.05%) |
Feb 03, 2023 | 56.92 | 57.52 | 56.90 | 57.14 | 1,051,215 | -0.82(-1.41%) |
Feb 02, 2023 | 58.02 | 58.22 | 57.66 | 57.95 | 25,444 | +0.39(+0.68%) |
Feb 01, 2023 | 56.90 | 57.76 | 56.69 | 57.56 | 37,597 | +1.38(+2.45%) |
Jan 31, 2023 | 55.81 | 56.19 | 55.74 | 56.19 | 13,222 | +0.02(+0.04%) |
Jan 30, 2023 | 56.30 | 56.35 | 56.13 | 56.17 | 4,913 | -0.52(-0.92%) |
Jan 27, 2023 | 56.30 | 56.79 | 56.30 | 56.69 | 14,967 | +0.20(+0.36%) |
Jan 26, 2023 | 56.26 | 56.48 | 55.95 | 56.48 | 33,755 | +0.22(+0.40%) |
Jan 25, 2023 | 55.76 | 56.26 | 55.76 | 56.26 | 9,617 | -0.15(-0.27%) |
Jan 24, 2023 | 56.19 | 56.44 | 56.05 | 56.41 | 5,993 | -0.14(-0.24%) |
Jan 23, 2023 | 56.02 | 56.55 | 56.02 | 56.55 | 48,687 | +0.30(+0.54%) |
Jan 20, 2023 | 55.78 | 56.25 | 55.78 | 56.25 | 81,567 | +0.73(+1.31%) |
Jan 19, 2023 | 55.34 | 55.63 | 55.24 | 55.52 | 5,555 | -0.37(-0.67%) |
Jan 18, 2023 | 56.73 | 56.73 | 55.89 | 55.89 | 20,740 | +0.09(+0.17%) |
Jan 17, 2023 | 55.90 | 55.95 | 55.67 | 55.80 | 16,564 | -0.03(-0.06%) |
Jan 13, 2023 | 55.34 | 55.88 | 55.34 | 55.83 | 30,769 | +0.19(+0.34%) |
Jan 12, 2023 | 55.24 | 55.71 | 55.09 | 55.64 | 17,639 | +0.91(+1.66%) |
Jan 11, 2023 | 54.50 | 54.73 | 54.49 | 54.73 | 45,389 | +0.34(+0.63%) |
Jan 10, 2023 | 54.27 | 54.39 | 54.15 | 54.38 | 18,222 | +0.04(+0.08%) |
Jan 09, 2023 | 54.66 | 54.70 | 54.34 | 54.34 | 8,616 | +0.30(+0.56%) |
Jan 06, 2023 | 52.94 | 54.08 | 52.91 | 54.04 | 11,727 | +1.35(+2.56%) |
Jan 05, 2023 | 52.74 | 52.92 | 52.63 | 52.69 | 40,602 | -0.47(-0.89%) |
Jan 04, 2023 | 52.92 | 53.30 | 52.92 | 53.16 | 140,613 | +0.74(+1.42%) |
Jan 03, 2023 | 52.66 | 52.78 | 52.20 | 52.42 | 22,035 | +0.54(+1.04%) |
Dec 30, 2022 | 52.02 | 52.11 | 51.77 | 51.88 | 10,089 | -0.33(-0.63%) |
Dec 29, 2022 | 51.96 | 52.38 | 51.93 | 52.21 | 40,304 | +0.96(+1.87%) |
Dec 28, 2022 | 51.91 | 51.99 | 51.25 | 51.25 | 78,100 | -0.41(-0.79%) |
Dec 27, 2022 | 51.64 | 51.82 | 51.57 | 51.66 | 19,972 | +0.04(+0.07%) |
Dec 23, 2022 | 51.37 | 51.70 | 51.21 | 51.62 | 63,357 | +0.45(+0.88%) |
Dec 22, 2022 | 51.10 | 51.17 | 50.84 | 51.17 | 5,616 | -0.44(-0.85%) |
Dec 21, 2022 | 51.24 | 51.66 | 51.24 | 51.61 | 18,591 | +0.91(+1.80%) |
Dec 20, 2022 | 50.50 | 50.78 | 50.46 | 50.70 | 14,433 | +0.04(+0.08%) |
Dec 19, 2022 | 51.03 | 51.03 | 50.57 | 50.66 | 10,675 | -0.23(-0.46%) |
Dec 16, 2022 | 50.96 | 51.06 | 50.70 | 50.89 | 8,637 | -0.62(-1.20%) |
Dec 15, 2022 | 52.14 | 52.14 | 51.45 | 51.51 | 10,110 | -1.25(-2.37%) |
Dec 14, 2022 | 52.57 | 53.01 | 52.52 | 52.76 | 7,881 | -0.03(-0.06%) |
Dec 13, 2022 | 53.59 | 53.59 | 52.67 | 52.79 | 12,176 | +0.79(+1.52%) |
Dec 12, 2022 | 51.75 | 52.00 | 51.64 | 52.00 | 9,711 | +0.09(+0.17%) |
Dec 09, 2022 | 51.89 | 52.27 | 51.88 | 51.91 | 13,534 | +0.19(+0.37%) |
Dec 08, 2022 | 51.37 | 51.73 | 51.37 | 51.72 | 5,456 | +0.20(+0.40%) |
Dec 07, 2022 | 51.53 | 51.63 | 51.29 | 51.52 | 14,152 | -0.08(-0.16%) |
Dec 06, 2022 | 52.12 | 52.12 | 51.54 | 51.60 | 80,288 | -0.75(-1.42%) |
Dec 05, 2022 | 53.12 | 53.12 | 52.22 | 52.35 | 6,059 | -0.77(-1.46%) |
Dec 02, 2022 | 52.67 | 53.12 | 52.67 | 53.12 | 2,179 | +0.32(+0.60%) |