Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.30 | 56.57 | 55.52 | 55.75 | 343,454 | -0.83(-1.46%) |
Feb 27, 2023 | 57.54 | 58.33 | 56.53 | 56.58 | 162,905 | -0.54(-0.94%) |
Feb 24, 2023 | 57.06 | 57.31 | 56.42 | 57.11 | 165,929 | -0.41(-0.71%) |
Feb 23, 2023 | 58.28 | 58.60 | 56.64 | 57.52 | 224,801 | -0.78(-1.34%) |
Feb 22, 2023 | 58.35 | 59.12 | 58.25 | 58.30 | 210,455 | +0.21(+0.37%) |
Feb 21, 2023 | 58.61 | 58.75 | 57.98 | 58.09 | 174,003 | -1.06(-1.79%) |
Feb 17, 2023 | 58.27 | 59.28 | 57.85 | 59.15 | 144,045 | +1.31(+2.26%) |
Feb 16, 2023 | 57.95 | 58.18 | 57.34 | 57.84 | 127,988 | -0.68(-1.16%) |
Feb 15, 2023 | 58.13 | 58.61 | 58.03 | 58.52 | 136,687 | +0.14(+0.23%) |
Feb 14, 2023 | 59.20 | 59.38 | 58.12 | 58.39 | 144,460 | -0.94(-1.59%) |
Feb 13, 2023 | 58.77 | 59.47 | 58.68 | 59.33 | 175,929 | +0.85(+1.45%) |
Feb 10, 2023 | 58.03 | 58.64 | 57.78 | 58.48 | 128,458 | +0.58(+1.01%) |
Feb 09, 2023 | 59.12 | 59.44 | 57.52 | 57.90 | 178,611 | -1.08(-1.83%) |
Feb 08, 2023 | 60.35 | 60.59 | 58.71 | 58.98 | 232,878 | -1.67(-2.75%) |
Feb 07, 2023 | 60.82 | 60.82 | 59.26 | 60.65 | 213,479 | -0.74(-1.21%) |
Feb 06, 2023 | 61.06 | 61.47 | 60.76 | 61.39 | 146,657 | +0.35(+0.57%) |
Feb 03, 2023 | 61.77 | 61.79 | 60.32 | 61.04 | 265,330 | -0.96(-1.56%) |
Feb 02, 2023 | 60.90 | 62.00 | 60.81 | 62.00 | 278,182 | +1.25(+2.06%) |
Feb 01, 2023 | 59.23 | 61.34 | 58.67 | 60.75 | 259,354 | +1.42(+2.39%) |
Jan 31, 2023 | 58.47 | 59.79 | 58.09 | 59.33 | 985,970 | +1.24(+2.14%) |
Jan 30, 2023 | 59.92 | 60.30 | 57.95 | 58.09 | 212,691 | -1.97(-3.28%) |
Jan 27, 2023 | 60.53 | 60.66 | 59.85 | 60.06 | 181,617 | -0.36(-0.59%) |
Jan 26, 2023 | 60.84 | 60.94 | 60.09 | 60.42 | 185,167 | -0.43(-0.70%) |
Jan 25, 2023 | 59.91 | 60.97 | 59.44 | 60.85 | 167,354 | +0.37(+0.61%) |
Jan 24, 2023 | 59.19 | 60.74 | 58.77 | 60.48 | 145,557 | +1.10(+1.85%) |
Jan 23, 2023 | 58.55 | 60.14 | 58.52 | 59.38 | 155,731 | +0.48(+0.81%) |
Jan 20, 2023 | 59.24 | 59.24 | 58.20 | 58.91 | 199,668 | -0.11(-0.18%) |
Jan 19, 2023 | 59.93 | 59.98 | 58.98 | 59.01 | 171,169 | -0.78(-1.30%) |
Jan 18, 2023 | 60.69 | 60.69 | 59.28 | 59.79 | 117,383 | -0.86(-1.42%) |
Jan 17, 2023 | 60.64 | 61.21 | 60.21 | 60.65 | 123,243 | +0.14(+0.22%) |
Jan 13, 2023 | 60.35 | 60.92 | 59.94 | 60.52 | 131,366 | +0.11(+0.18%) |
Jan 12, 2023 | 60.49 | 60.69 | 60.09 | 60.41 | 131,040 | +0.00(+0.00%) |
Jan 11, 2023 | 60.06 | 60.71 | 59.85 | 60.41 | 125,363 | +0.46(+0.76%) |
Jan 10, 2023 | 58.98 | 59.95 | 58.90 | 59.95 | 160,338 | +0.75(+1.26%) |
Jan 09, 2023 | 59.83 | 60.65 | 58.98 | 59.21 | 180,956 | -0.84(-1.41%) |
Jan 06, 2023 | 59.60 | 60.49 | 59.42 | 60.05 | 130,876 | +1.10(+1.86%) |
Jan 05, 2023 | 60.33 | 61.08 | 58.79 | 58.96 | 169,157 | -2.00(-3.28%) |
Jan 04, 2023 | 60.48 | 61.83 | 60.25 | 60.95 | 253,777 | +1.01(+1.68%) |
Jan 03, 2023 | 59.26 | 60.17 | 58.52 | 59.94 | 274,117 | +1.13(+1.91%) |
Dec 30, 2022 | 60.34 | 60.34 | 58.54 | 58.82 | 204,148 | -1.53(-2.54%) |
Dec 29, 2022 | 59.94 | 60.46 | 59.66 | 60.35 | 164,884 | +0.80(+1.34%) |
Dec 28, 2022 | 60.30 | 60.51 | 59.54 | 59.56 | 108,053 | -0.47(-0.78%) |
Dec 27, 2022 | 60.05 | 60.13 | 59.55 | 60.02 | 107,466 | +0.10(+0.16%) |
Dec 23, 2022 | 59.07 | 59.97 | 58.90 | 59.93 | 162,712 | +0.91(+1.55%) |
Dec 22, 2022 | 59.16 | 59.16 | 58.08 | 59.01 | 147,534 | -0.48(-0.80%) |
Dec 21, 2022 | 58.92 | 59.82 | 58.67 | 59.49 | 188,646 | +0.72(+1.22%) |
Dec 20, 2022 | 58.63 | 59.12 | 58.45 | 58.77 | 134,909 | +0.02(+0.03%) |
Dec 19, 2022 | 58.18 | 59.37 | 58.18 | 58.75 | 191,022 | +0.14(+0.23%) |
Dec 16, 2022 | 58.70 | 59.34 | 57.65 | 58.62 | 644,073 | -0.98(-1.64%) |
Dec 15, 2022 | 60.91 | 60.91 | 59.45 | 59.60 | 256,734 | -1.45(-2.38%) |
Dec 14, 2022 | 62.27 | 62.69 | 60.74 | 61.05 | 219,358 | -1.00(-1.61%) |
Dec 13, 2022 | 62.64 | 63.48 | 61.88 | 62.05 | 450,046 | +0.26(+0.42%) |
Dec 12, 2022 | 62.12 | 62.12 | 61.36 | 61.79 | 203,117 | +0.05(+0.08%) |
Dec 09, 2022 | 60.94 | 61.81 | 60.88 | 61.74 | 213,407 | +0.18(+0.30%) |
Dec 08, 2022 | 60.87 | 61.58 | 60.06 | 61.55 | 181,994 | +0.66(+1.08%) |
Dec 07, 2022 | 60.68 | 61.05 | 60.30 | 60.90 | 181,962 | +0.20(+0.34%) |
Dec 06, 2022 | 61.83 | 61.83 | 59.86 | 60.69 | 291,263 | -1.27(-2.05%) |
Dec 05, 2022 | 61.88 | 62.03 | 61.39 | 61.96 | 230,144 | -0.41(-0.65%) |
Dec 02, 2022 | 61.91 | 62.42 | 61.81 | 62.37 | 184,588 | -0.09(-0.14%) |