Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.00 | 59.03 | 58.40 | 58.75 | 21,500 | +1.04(+1.80%) |
Feb 27, 2023 | 58.00 | 58.00 | 57.00 | 57.71 | 13,386 | +0.15(+0.26%) |
Feb 24, 2023 | 56.77 | 57.67 | 56.33 | 57.56 | 31,397 | -0.13(-0.23%) |
Feb 23, 2023 | 57.21 | 58.12 | 57.21 | 57.69 | 23,919 | +1.18(+2.09%) |
Feb 22, 2023 | 58.17 | 58.18 | 56.45 | 56.51 | 16,643 | -1.93(-3.30%) |
Feb 21, 2023 | 59.11 | 59.23 | 58.16 | 58.44 | 20,093 | +0.20(+0.34%) |
Feb 17, 2023 | 57.74 | 58.45 | 57.18 | 58.24 | 20,026 | -0.35(-0.59%) |
Feb 16, 2023 | 60.23 | 60.23 | 58.56 | 58.59 | 24,180 | -1.27(-2.13%) |
Feb 15, 2023 | 59.81 | 60.03 | 58.74 | 59.86 | 9,450 | -0.06(-0.10%) |
Feb 14, 2023 | 59.15 | 60.12 | 58.85 | 59.92 | 14,258 | -0.70(-1.15%) |
Feb 13, 2023 | 60.08 | 60.96 | 60.04 | 60.62 | 16,246 | +0.29(+0.48%) |
Feb 10, 2023 | 59.50 | 60.37 | 59.50 | 60.33 | 30,272 | +1.53(+2.60%) |
Feb 09, 2023 | 58.44 | 58.96 | 57.99 | 58.80 | 15,388 | -0.59(-0.99%) |
Feb 08, 2023 | 59.70 | 59.73 | 58.11 | 59.39 | 19,214 | +0.16(+0.26%) |
Feb 07, 2023 | 57.79 | 59.42 | 57.63 | 59.23 | 20,871 | +1.85(+3.22%) |
Feb 06, 2023 | 56.22 | 57.42 | 54.75 | 57.38 | 23,411 | +1.48(+2.65%) |
Feb 03, 2023 | 58.36 | 59.34 | 55.77 | 55.90 | 60,078 | -3.07(-5.21%) |
Feb 02, 2023 | 59.11 | 59.97 | 58.87 | 58.97 | 33,192 | -0.21(-0.35%) |
Feb 01, 2023 | 60.91 | 61.16 | 58.59 | 59.18 | 43,524 | -2.65(-4.29%) |
Jan 31, 2023 | 59.58 | 61.97 | 59.58 | 61.83 | 27,078 | +1.51(+2.50%) |
Jan 30, 2023 | 61.75 | 62.20 | 60.23 | 60.32 | 21,360 | -1.85(-2.98%) |
Jan 27, 2023 | 63.73 | 63.73 | 61.83 | 62.17 | 20,531 | -0.84(-1.33%) |
Jan 26, 2023 | 63.94 | 64.03 | 62.96 | 63.01 | 52,735 | +0.44(+0.70%) |
Jan 25, 2023 | 63.78 | 63.78 | 62.24 | 62.57 | 46,792 | -1.23(-1.93%) |
Jan 24, 2023 | 64.44 | 64.54 | 63.48 | 63.80 | 118,214 | -0.98(-1.51%) |
Jan 23, 2023 | 64.14 | 65.21 | 64.14 | 64.78 | 40,673 | +1.03(+1.62%) |
Jan 20, 2023 | 63.79 | 64.30 | 63.00 | 63.75 | 39,717 | +0.88(+1.40%) |
Jan 19, 2023 | 61.48 | 63.18 | 61.41 | 62.87 | 28,433 | +2.13(+3.51%) |
Jan 18, 2023 | 62.70 | 62.70 | 60.74 | 60.74 | 39,376 | -1.05(-1.70%) |
Jan 17, 2023 | 61.97 | 62.10 | 60.82 | 61.79 | 32,536 | +0.56(+0.91%) |
Jan 13, 2023 | 59.90 | 61.25 | 59.76 | 61.23 | 30,024 | +1.91(+3.22%) |
Jan 12, 2023 | 59.98 | 60.17 | 59.31 | 59.32 | 51,968 | +0.60(+1.02%) |
Jan 11, 2023 | 57.85 | 58.85 | 57.33 | 58.72 | 28,363 | +2.71(+4.84%) |
Jan 10, 2023 | 56.00 | 56.59 | 55.71 | 56.01 | 14,463 | +0.53(+0.96%) |
Jan 09, 2023 | 55.49 | 56.30 | 55.26 | 55.48 | 40,633 | +1.08(+1.99%) |
Jan 06, 2023 | 55.63 | 55.70 | 53.95 | 54.40 | 96,498 | -0.24(-0.44%) |
Jan 05, 2023 | 54.59 | 55.45 | 54.56 | 54.64 | 15,669 | -0.07(-0.13%) |
Jan 04, 2023 | 55.68 | 55.68 | 54.16 | 54.71 | 47,106 | -2.36(-4.14%) |
Jan 03, 2023 | 58.44 | 58.93 | 56.60 | 57.07 | 38,893 | -2.87(-4.79%) |
Dec 30, 2022 | 57.66 | 59.99 | 57.66 | 59.94 | 49,111 | +2.47(+4.30%) |
Dec 29, 2022 | 56.12 | 57.59 | 56.12 | 57.47 | 29,804 | +0.64(+1.13%) |
Dec 28, 2022 | 56.85 | 57.30 | 55.45 | 56.83 | 39,093 | -0.52(-0.91%) |
Dec 27, 2022 | 57.27 | 58.25 | 57.00 | 57.35 | 31,860 | +0.00(+0.00%) |
Dec 23, 2022 | 56.00 | 57.74 | 55.91 | 57.35 | 36,549 | +2.51(+4.58%) |
Dec 22, 2022 | 54.70 | 55.26 | 53.91 | 54.84 | 15,407 | +0.08(+0.15%) |
Dec 21, 2022 | 54.12 | 54.89 | 54.10 | 54.76 | 17,804 | +1.07(+1.99%) |
Dec 20, 2022 | 52.95 | 54.00 | 52.62 | 53.69 | 37,087 | +0.74(+1.40%) |
Dec 19, 2022 | 52.38 | 53.18 | 52.00 | 52.95 | 21,672 | +1.25(+2.42%) |
Dec 16, 2022 | 51.00 | 52.11 | 51.00 | 51.70 | 26,070 | -0.95(-1.80%) |
Dec 15, 2022 | 54.07 | 54.07 | 52.56 | 52.65 | 29,328 | -1.77(-3.25%) |
Dec 14, 2022 | 52.73 | 54.53 | 52.73 | 54.42 | 23,250 | +2.03(+3.87%) |
Dec 13, 2022 | 51.30 | 52.74 | 51.22 | 52.39 | 31,010 | +1.87(+3.70%) |
Dec 12, 2022 | 49.58 | 50.74 | 49.58 | 50.52 | 43,886 | +0.55(+1.10%) |
Dec 09, 2022 | 49.64 | 50.25 | 49.22 | 49.97 | 20,679 | +0.42(+0.85%) |
Dec 08, 2022 | 51.11 | 51.18 | 49.45 | 49.55 | 32,060 | -1.13(-2.23%) |
Dec 07, 2022 | 51.60 | 51.99 | 50.15 | 50.68 | 42,949 | -1.51(-2.89%) |
Dec 06, 2022 | 53.38 | 53.38 | 51.59 | 52.19 | 40,107 | -1.34(-2.50%) |
Dec 05, 2022 | 56.27 | 56.72 | 53.30 | 53.53 | 34,436 | -2.01(-3.62%) |
Dec 02, 2022 | 56.59 | 56.60 | 55.03 | 55.54 | 22,975 | -1.06(-1.87%) |