Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.35 | 59.41 | 59.00 | 59.00 | 27,493 | -0.38(-0.64%) |
Feb 27, 2023 | 59.72 | 59.90 | 59.27 | 59.38 | 24,494 | +0.12(+0.20%) |
Feb 24, 2023 | 59.09 | 59.39 | 58.85 | 59.26 | 67,556 | -0.40(-0.67%) |
Feb 23, 2023 | 59.73 | 59.88 | 59.16 | 59.66 | 21,457 | +0.31(+0.53%) |
Feb 22, 2023 | 59.62 | 59.76 | 59.24 | 59.35 | 106,672 | -0.18(-0.31%) |
Feb 21, 2023 | 60.07 | 60.16 | 59.51 | 59.54 | 34,679 | -1.11(-1.82%) |
Feb 17, 2023 | 60.36 | 60.71 | 60.16 | 60.64 | 33,175 | +0.00(+0.00%) |
Feb 16, 2023 | 60.62 | 61.11 | 60.49 | 60.64 | 15,866 | -0.48(-0.78%) |
Feb 15, 2023 | 60.80 | 61.15 | 60.71 | 61.12 | 17,301 | +0.04(+0.06%) |
Feb 14, 2023 | 61.16 | 61.57 | 60.82 | 61.08 | 31,005 | -0.31(-0.51%) |
Feb 13, 2023 | 60.81 | 61.39 | 60.81 | 61.39 | 71,116 | +0.55(+0.91%) |
Feb 10, 2023 | 60.26 | 60.85 | 60.23 | 60.84 | 22,517 | +0.59(+0.98%) |
Feb 09, 2023 | 61.15 | 61.21 | 60.12 | 60.24 | 20,104 | -0.49(-0.81%) |
Feb 08, 2023 | 60.99 | 61.21 | 60.68 | 60.74 | 26,205 | -0.46(-0.74%) |
Feb 07, 2023 | 60.55 | 61.29 | 60.33 | 61.19 | 37,493 | +0.51(+0.85%) |
Feb 06, 2023 | 60.73 | 60.80 | 60.50 | 60.68 | 19,438 | -0.25(-0.41%) |
Feb 03, 2023 | 61.02 | 61.30 | 60.84 | 60.93 | 18,982 | -0.34(-0.55%) |
Feb 02, 2023 | 61.23 | 61.45 | 60.95 | 61.27 | 55,973 | +0.19(+0.32%) |
Feb 01, 2023 | 60.59 | 61.52 | 60.28 | 61.08 | 37,408 | +0.27(+0.45%) |
Jan 31, 2023 | 60.11 | 60.82 | 59.98 | 60.81 | 138,377 | +0.76(+1.26%) |
Jan 30, 2023 | 60.27 | 60.59 | 59.98 | 60.05 | 34,372 | -0.47(-0.77%) |
Jan 27, 2023 | 60.50 | 60.80 | 60.40 | 60.52 | 69,531 | -0.16(-0.27%) |
Jan 26, 2023 | 60.47 | 60.68 | 60.10 | 60.68 | 19,444 | +0.40(+0.66%) |
Jan 25, 2023 | 59.80 | 60.28 | 59.48 | 60.28 | 28,069 | +0.11(+0.18%) |
Jan 24, 2023 | 59.98 | 60.25 | 59.70 | 60.18 | 29,262 | +0.04(+0.06%) |
Jan 23, 2023 | 59.79 | 60.48 | 59.71 | 60.14 | 35,166 | +0.39(+0.65%) |
Jan 20, 2023 | 59.11 | 59.75 | 58.85 | 59.75 | 93,840 | +0.85(+1.45%) |
Jan 19, 2023 | 59.02 | 59.24 | 58.79 | 58.90 | 38,723 | -0.40(-0.67%) |
Jan 18, 2023 | 60.46 | 60.55 | 59.29 | 59.29 | 39,657 | -1.13(-1.88%) |
Jan 17, 2023 | 60.65 | 60.84 | 60.36 | 60.43 | 58,201 | -0.18(-0.30%) |
Jan 13, 2023 | 60.10 | 60.73 | 60.04 | 60.61 | 21,836 | +0.09(+0.14%) |
Jan 12, 2023 | 60.44 | 60.76 | 60.06 | 60.52 | 19,252 | +0.24(+0.40%) |
Jan 11, 2023 | 60.05 | 60.29 | 59.80 | 60.28 | 53,988 | +0.51(+0.86%) |
Jan 10, 2023 | 59.51 | 59.82 | 59.35 | 59.77 | 41,978 | +0.27(+0.46%) |
Jan 09, 2023 | 60.06 | 60.34 | 59.50 | 59.50 | 123,847 | -0.34(-0.57%) |
Jan 06, 2023 | 59.12 | 59.99 | 58.90 | 59.84 | 25,582 | +1.26(+2.15%) |
Jan 05, 2023 | 58.68 | 58.82 | 58.46 | 58.58 | 25,503 | -0.39(-0.66%) |
Jan 04, 2023 | 58.95 | 59.32 | 58.53 | 58.96 | 30,442 | +0.42(+0.71%) |
Jan 03, 2023 | 58.99 | 59.20 | 58.17 | 58.55 | 42,849 | -0.23(-0.40%) |
Dec 30, 2022 | 58.74 | 58.84 | 58.35 | 58.78 | 73,078 | -0.18(-0.31%) |
Dec 29, 2022 | 58.60 | 59.12 | 58.59 | 58.96 | 209,244 | +0.74(+1.27%) |
Dec 28, 2022 | 59.05 | 59.24 | 58.22 | 58.23 | 249,043 | -0.83(-1.41%) |
Dec 27, 2022 | 59.06 | 59.15 | 58.73 | 59.06 | 45,062 | +0.19(+0.33%) |
Dec 23, 2022 | 58.41 | 58.92 | 58.28 | 58.87 | 108,692 | +0.46(+0.78%) |
Dec 22, 2022 | 58.64 | 58.64 | 57.67 | 58.41 | 30,903 | -0.61(-1.03%) |
Dec 21, 2022 | 58.63 | 59.18 | 58.63 | 59.02 | 43,098 | +0.73(+1.26%) |
Dec 20, 2022 | 58.03 | 58.44 | 57.95 | 58.29 | 24,975 | +0.10(+0.17%) |
Dec 19, 2022 | 58.51 | 58.60 | 57.89 | 58.19 | 28,294 | -0.27(-0.46%) |
Dec 16, 2022 | 58.47 | 58.58 | 58.06 | 58.46 | 27,756 | -0.69(-1.16%) |
Dec 15, 2022 | 59.63 | 59.63 | 58.82 | 59.14 | 40,858 | -1.09(-1.81%) |
Dec 14, 2022 | 60.73 | 61.10 | 59.94 | 60.24 | 269,380 | -0.33(-0.54%) |
Dec 13, 2022 | 61.46 | 61.51 | 60.30 | 60.56 | 30,145 | +0.36(+0.59%) |
Dec 12, 2022 | 59.56 | 60.31 | 59.41 | 60.21 | 25,359 | +0.87(+1.46%) |
Dec 09, 2022 | 59.74 | 59.97 | 59.34 | 59.34 | 25,176 | -0.48(-0.81%) |
Dec 08, 2022 | 59.83 | 59.97 | 59.69 | 59.82 | 23,874 | +0.29(+0.49%) |
Dec 07, 2022 | 59.42 | 59.85 | 59.41 | 59.53 | 69,995 | -0.01(-0.02%) |
Dec 06, 2022 | 60.22 | 60.28 | 59.25 | 59.54 | 45,545 | -0.69(-1.14%) |
Dec 05, 2022 | 60.96 | 60.96 | 60.02 | 60.23 | 28,291 | -1.02(-1.67%) |
Dec 02, 2022 | 60.55 | 61.30 | 60.55 | 61.25 | 43,572 | +0.00(+0.00%) |