Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.22 | 57.41 | 55.96 | 56.07 | 179,624 | -1.09(-1.90%) |
Feb 27, 2023 | 58.24 | 58.24 | 56.84 | 57.15 | 155,423 | -0.49(-0.84%) |
Feb 24, 2023 | 57.24 | 57.91 | 56.95 | 57.64 | 138,050 | -0.12(-0.21%) |
Feb 23, 2023 | 57.76 | 57.91 | 57.13 | 57.76 | 75,688 | +0.37(+0.65%) |
Feb 22, 2023 | 57.70 | 57.89 | 57.08 | 57.39 | 164,332 | +0.04(+0.07%) |
Feb 21, 2023 | 57.75 | 58.09 | 56.97 | 57.35 | 134,056 | -0.72(-1.25%) |
Feb 17, 2023 | 58.83 | 58.96 | 58.01 | 58.08 | 159,140 | -0.51(-0.88%) |
Feb 16, 2023 | 59.12 | 59.33 | 57.16 | 58.59 | 127,114 | -0.87(-1.46%) |
Feb 15, 2023 | 58.12 | 59.68 | 58.05 | 59.46 | 94,491 | +0.83(+1.41%) |
Feb 14, 2023 | 59.67 | 60.76 | 58.34 | 58.63 | 116,269 | -1.32(-2.21%) |
Feb 13, 2023 | 59.36 | 60.03 | 59.35 | 59.95 | 64,524 | +0.41(+0.69%) |
Feb 10, 2023 | 59.94 | 60.48 | 59.32 | 59.54 | 107,384 | -0.58(-0.97%) |
Feb 09, 2023 | 61.35 | 61.71 | 59.93 | 60.12 | 108,882 | -0.84(-1.37%) |
Feb 08, 2023 | 61.34 | 61.66 | 60.67 | 60.96 | 81,798 | -0.68(-1.10%) |
Feb 07, 2023 | 60.77 | 61.81 | 55.77 | 61.64 | 169,552 | +0.70(+1.16%) |
Feb 06, 2023 | 61.37 | 61.93 | 60.48 | 60.93 | 182,505 | -0.80(-1.30%) |
Feb 03, 2023 | 61.26 | 62.02 | 60.21 | 61.73 | 266,954 | -0.03(-0.05%) |
Feb 02, 2023 | 59.05 | 61.76 | 58.54 | 61.76 | 234,198 | +2.99(+5.09%) |
Feb 01, 2023 | 57.67 | 59.55 | 57.51 | 58.77 | 269,475 | +0.72(+1.24%) |
Jan 31, 2023 | 56.10 | 58.18 | 55.85 | 58.05 | 263,801 | +2.04(+3.63%) |
Jan 30, 2023 | 55.91 | 56.57 | 55.59 | 56.01 | 175,614 | -0.13(-0.24%) |
Jan 27, 2023 | 56.12 | 56.41 | 55.35 | 56.15 | 160,815 | -0.01(-0.02%) |
Jan 26, 2023 | 56.36 | 57.20 | 55.78 | 56.16 | 153,406 | +0.37(+0.66%) |
Jan 25, 2023 | 55.43 | 56.86 | 54.97 | 55.79 | 173,152 | -0.35(-0.62%) |
Jan 24, 2023 | 55.71 | 56.76 | 54.66 | 56.14 | 358,035 | -1.94(-3.34%) |
Jan 23, 2023 | 57.42 | 58.36 | 57.42 | 58.08 | 125,043 | +0.55(+0.95%) |
Jan 20, 2023 | 56.75 | 58.36 | 56.11 | 57.53 | 227,098 | +1.46(+2.60%) |
Jan 19, 2023 | 55.90 | 56.82 | 55.33 | 56.07 | 126,836 | -0.15(-0.27%) |
Jan 18, 2023 | 58.20 | 58.20 | 55.88 | 56.22 | 103,256 | -2.17(-3.71%) |
Jan 17, 2023 | 57.84 | 58.48 | 57.84 | 58.39 | 69,782 | +0.04(+0.06%) |
Jan 13, 2023 | 57.57 | 58.73 | 57.06 | 58.35 | 87,150 | +0.07(+0.11%) |
Jan 12, 2023 | 57.25 | 58.50 | 56.80 | 58.29 | 124,073 | +1.34(+2.34%) |
Jan 11, 2023 | 55.99 | 56.96 | 55.78 | 56.95 | 161,209 | +1.30(+2.33%) |
Jan 10, 2023 | 55.06 | 55.90 | 54.30 | 55.65 | 160,376 | +0.45(+0.82%) |
Jan 09, 2023 | 56.02 | 56.14 | 54.82 | 55.20 | 112,258 | -0.48(-0.87%) |
Jan 06, 2023 | 54.76 | 55.74 | 54.59 | 55.68 | 112,169 | +1.58(+2.92%) |
Jan 05, 2023 | 54.14 | 54.60 | 53.24 | 54.10 | 182,821 | -0.41(-0.75%) |
Jan 04, 2023 | 55.32 | 55.69 | 54.07 | 54.51 | 203,143 | -0.66(-1.20%) |
Jan 03, 2023 | 57.17 | 57.26 | 54.68 | 55.17 | 222,409 | -1.72(-3.03%) |
Dec 30, 2022 | 56.91 | 57.25 | 56.52 | 56.89 | 129,222 | -0.35(-0.61%) |
Dec 29, 2022 | 57.02 | 57.44 | 56.43 | 57.25 | 132,254 | +0.65(+1.15%) |
Dec 28, 2022 | 57.62 | 57.73 | 56.55 | 56.59 | 97,817 | -0.70(-1.22%) |
Dec 27, 2022 | 57.80 | 57.81 | 57.07 | 57.29 | 53,136 | -0.25(-0.43%) |
Dec 23, 2022 | 56.71 | 57.55 | 56.53 | 57.54 | 49,761 | +0.73(+1.28%) |
Dec 22, 2022 | 57.04 | 57.04 | 55.76 | 56.81 | 83,735 | -0.36(-0.63%) |
Dec 21, 2022 | 56.07 | 57.55 | 56.07 | 57.17 | 84,471 | +1.33(+2.37%) |
Dec 20, 2022 | 55.56 | 56.29 | 55.56 | 55.84 | 86,610 | +0.33(+0.60%) |
Dec 19, 2022 | 55.46 | 55.97 | 54.80 | 55.51 | 114,842 | +0.25(+0.45%) |
Dec 16, 2022 | 54.84 | 55.86 | 54.21 | 55.27 | 425,273 | -0.36(-0.65%) |
Dec 15, 2022 | 57.26 | 57.31 | 55.48 | 55.63 | 147,910 | -2.39(-4.11%) |
Dec 14, 2022 | 59.74 | 59.86 | 57.78 | 58.01 | 96,564 | -1.76(-2.95%) |
Dec 13, 2022 | 60.80 | 61.45 | 59.37 | 59.77 | 137,828 | +0.26(+0.43%) |
Dec 12, 2022 | 59.39 | 60.11 | 59.00 | 59.52 | 93,191 | -0.03(-0.05%) |
Dec 09, 2022 | 59.78 | 59.96 | 59.22 | 59.55 | 79,686 | -0.37(-0.62%) |
Dec 08, 2022 | 60.01 | 60.42 | 59.54 | 59.92 | 70,425 | +0.26(+0.43%) |
Dec 07, 2022 | 59.31 | 59.83 | 58.90 | 59.66 | 102,037 | +0.35(+0.59%) |
Dec 06, 2022 | 59.47 | 59.70 | 58.75 | 59.31 | 94,799 | -0.42(-0.70%) |
Dec 05, 2022 | 61.90 | 62.33 | 59.19 | 59.73 | 112,501 | -2.63(-4.22%) |
Dec 02, 2022 | 61.72 | 63.80 | 61.63 | 62.36 | 80,257 | -0.01(-0.02%) |