Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.68 | 58.72 | 58.60 | 58.60 | 4,325 | +0.59(+1.02%) |
Feb 27, 2023 | 58.01 | 58.14 | 57.92 | 58.01 | 3,921 | +1.16(+2.04%) |
Feb 24, 2023 | 56.66 | 56.85 | 56.51 | 56.85 | 3,849 | -0.65(-1.13%) |
Feb 23, 2023 | 57.21 | 57.50 | 57.04 | 57.50 | 5,149 | +0.34(+0.59%) |
Feb 22, 2023 | 57.12 | 57.22 | 57.12 | 57.16 | 3,020 | +0.07(+0.12%) |
Feb 21, 2023 | 56.88 | 57.78 | 56.88 | 57.09 | 4,341 | -0.82(-1.42%) |
Feb 17, 2023 | 57.47 | 57.91 | 57.47 | 57.91 | 2,426 | +0.13(+0.23%) |
Feb 16, 2023 | 57.87 | 58.10 | 57.78 | 57.78 | 1,407 | -0.14(-0.24%) |
Feb 15, 2023 | 58.21 | 58.21 | 57.73 | 57.92 | 1,752 | -0.11(-0.19%) |
Feb 14, 2023 | 58.00 | 58.06 | 58.00 | 58.03 | 1,756 | -0.28(-0.48%) |
Feb 13, 2023 | 58.38 | 58.38 | 58.03 | 58.31 | 6,586 | +0.39(+0.67%) |
Feb 10, 2023 | 58.82 | 58.82 | 57.92 | 57.92 | 9,201 | -0.96(-1.63%) |
Feb 09, 2023 | 59.31 | 59.31 | 58.84 | 58.88 | 5,170 | +1.18(+2.05%) |
Feb 08, 2023 | 57.50 | 58.27 | 57.50 | 57.70 | 2,274 | -0.20(-0.35%) |
Feb 07, 2023 | 57.00 | 57.90 | 57.00 | 57.90 | 1,241 | +2.30(+4.14%) |
Feb 06, 2023 | 55.05 | 55.67 | 55.05 | 55.60 | 45,356 | -3.44(-5.83%) |
Feb 03, 2023 | 59.24 | 59.26 | 58.52 | 59.04 | 16,601 | -2.12(-3.47%) |
Feb 02, 2023 | 61.18 | 61.22 | 60.98 | 61.16 | 5,210 | +0.03(+0.06%) |
Feb 01, 2023 | 60.67 | 61.13 | 60.67 | 61.12 | 1,355 | +0.62(+1.02%) |
Jan 31, 2023 | 61.06 | 61.06 | 60.51 | 60.51 | 1,062 | -0.38(-0.63%) |
Jan 30, 2023 | 61.58 | 61.58 | 60.89 | 60.89 | 8,054 | -0.66(-1.07%) |
Jan 27, 2023 | 61.25 | 61.55 | 61.25 | 61.55 | 2,337 | +0.11(+0.18%) |
Jan 26, 2023 | 61.40 | 62.18 | 61.22 | 61.44 | 3,592 | +0.32(+0.52%) |
Jan 25, 2023 | 60.83 | 61.22 | 60.83 | 61.12 | 4,914 | +1.16(+1.93%) |
Jan 24, 2023 | 60.37 | 60.37 | 59.91 | 59.96 | 2,447 | +0.27(+0.44%) |
Jan 23, 2023 | 59.69 | 60.01 | 59.41 | 59.70 | 6,503 | +0.02(+0.03%) |
Jan 20, 2023 | 58.89 | 59.68 | 58.89 | 59.68 | 5,216 | +0.42(+0.71%) |
Jan 19, 2023 | 58.83 | 59.35 | 58.83 | 59.26 | 2,898 | -0.53(-0.89%) |
Jan 18, 2023 | 60.69 | 60.69 | 59.35 | 59.79 | 10,879 | -0.02(-0.03%) |
Jan 17, 2023 | 59.58 | 59.96 | 59.54 | 59.81 | 6,044 | +1.98(+3.42%) |
Jan 13, 2023 | 57.34 | 57.83 | 57.10 | 57.83 | 3,606 | +0.23(+0.40%) |
Jan 12, 2023 | 57.27 | 57.80 | 56.61 | 57.60 | 7,606 | +1.85(+3.32%) |
Jan 11, 2023 | 55.88 | 56.25 | 55.75 | 55.75 | 8,329 | -0.63(-1.12%) |
Jan 10, 2023 | 55.98 | 56.38 | 55.98 | 56.38 | 1,954 | -0.37(-0.65%) |
Jan 09, 2023 | 57.42 | 57.42 | 56.50 | 56.75 | 22,605 | +0.23(+0.41%) |
Jan 06, 2023 | 55.20 | 56.52 | 55.20 | 56.52 | 7,906 | +3.00(+5.60%) |
Jan 05, 2023 | 52.71 | 54.04 | 52.71 | 53.52 | 26,022 | -0.96(-1.77%) |
Jan 04, 2023 | 54.97 | 54.97 | 54.37 | 54.49 | 18,908 | -0.29(-0.53%) |
Jan 03, 2023 | 55.11 | 55.11 | 54.62 | 54.78 | 21,864 | +0.30(+0.55%) |
Dec 30, 2022 | 54.15 | 55.71 | 54.15 | 54.48 | 16,166 | -0.14(-0.26%) |
Dec 29, 2022 | 54.70 | 54.96 | 54.60 | 54.62 | 15,939 | +1.14(+2.13%) |
Dec 28, 2022 | 54.15 | 54.62 | 53.48 | 53.48 | 13,401 | -0.52(-0.96%) |
Dec 27, 2022 | 52.67 | 55.69 | 52.67 | 54.00 | 8,490 | -0.53(-0.97%) |
Dec 23, 2022 | 52.69 | 55.35 | 52.69 | 54.53 | 17,011 | -0.00(-0.01%) |
Dec 22, 2022 | 53.67 | 55.44 | 53.67 | 54.53 | 12,039 | +0.06(+0.12%) |
Dec 21, 2022 | 53.83 | 54.83 | 53.83 | 54.47 | 6,006 | -1.18(-2.12%) |
Dec 20, 2022 | 55.57 | 55.93 | 55.53 | 55.65 | 14,602 | +1.13(+2.07%) |
Dec 19, 2022 | 54.87 | 55.02 | 54.41 | 54.52 | 25,199 | -0.57(-1.03%) |
Dec 16, 2022 | 53.39 | 56.15 | 53.39 | 55.09 | 14,630 | -0.43(-0.77%) |
Dec 15, 2022 | 57.56 | 57.56 | 55.52 | 55.52 | 18,525 | -2.79(-4.79%) |
Dec 14, 2022 | 58.13 | 58.51 | 56.68 | 58.31 | 11,902 | +1.91(+3.38%) |
Dec 13, 2022 | 56.70 | 56.89 | 56.23 | 56.41 | 6,690 | +0.62(+1.10%) |
Dec 12, 2022 | 55.88 | 56.07 | 55.27 | 55.79 | 12,190 | +0.60(+1.09%) |
Dec 09, 2022 | 55.66 | 56.00 | 54.96 | 55.19 | 26,054 | +0.77(+1.41%) |
Dec 08, 2022 | 54.28 | 54.72 | 54.01 | 54.42 | 10,891 | -0.11(-0.20%) |
Dec 07, 2022 | 54.83 | 54.83 | 54.11 | 54.53 | 9,421 | +0.29(+0.53%) |
Dec 06, 2022 | 54.77 | 55.07 | 54.23 | 54.24 | 7,002 | -0.48(-0.88%) |
Dec 05, 2022 | 54.99 | 55.99 | 54.36 | 54.72 | 25,410 | -1.09(-1.95%) |
Dec 02, 2022 | 56.14 | 56.29 | 54.88 | 55.81 | 22,069 | -1.66(-2.88%) |