Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.65 | 58.64 | 57.45 | 57.68 | 352,929 | -0.24(-0.41%) |
Feb 27, 2023 | 58.19 | 59.04 | 57.65 | 57.91 | 231,581 | +0.05(+0.08%) |
Feb 24, 2023 | 57.26 | 58.24 | 57.04 | 57.87 | 320,201 | +0.01(+0.02%) |
Feb 23, 2023 | 58.56 | 58.87 | 57.84 | 57.86 | 301,507 | -0.52(-0.89%) |
Feb 22, 2023 | 58.32 | 59.10 | 58.14 | 58.38 | 408,981 | +0.12(+0.21%) |
Feb 21, 2023 | 57.79 | 58.30 | 57.73 | 58.25 | 305,047 | +0.06(+0.10%) |
Feb 17, 2023 | 57.06 | 58.53 | 56.67 | 58.20 | 394,488 | +1.69(+2.99%) |
Feb 16, 2023 | 55.29 | 56.74 | 54.59 | 56.51 | 721,105 | +1.23(+2.22%) |
Feb 15, 2023 | 55.14 | 55.43 | 54.56 | 55.28 | 495,755 | -0.25(-0.44%) |
Feb 14, 2023 | 56.13 | 56.68 | 55.51 | 55.53 | 381,968 | -0.88(-1.56%) |
Feb 13, 2023 | 56.17 | 56.69 | 55.99 | 56.41 | 283,388 | +0.16(+0.28%) |
Feb 10, 2023 | 55.92 | 56.81 | 55.75 | 56.25 | 399,722 | +0.47(+0.84%) |
Feb 09, 2023 | 56.92 | 57.22 | 55.48 | 55.78 | 477,705 | -1.04(-1.84%) |
Feb 08, 2023 | 57.54 | 57.73 | 56.82 | 56.83 | 366,956 | -1.21(-2.09%) |
Feb 07, 2023 | 57.94 | 58.33 | 57.12 | 58.04 | 374,620 | -0.21(-0.37%) |
Feb 06, 2023 | 58.23 | 58.47 | 57.22 | 58.25 | 305,478 | -0.14(-0.24%) |
Feb 03, 2023 | 59.01 | 59.01 | 57.27 | 58.39 | 321,941 | -0.63(-1.07%) |
Feb 02, 2023 | 58.23 | 59.39 | 57.98 | 59.03 | 423,501 | +0.86(+1.47%) |
Feb 01, 2023 | 57.25 | 58.62 | 56.90 | 58.17 | 319,928 | +0.51(+0.89%) |
Jan 31, 2023 | 56.37 | 57.71 | 56.17 | 57.66 | 376,028 | +1.41(+2.50%) |
Jan 30, 2023 | 56.73 | 57.23 | 56.21 | 56.25 | 265,680 | -0.62(-1.08%) |
Jan 27, 2023 | 56.94 | 57.27 | 56.31 | 56.86 | 309,138 | -0.15(-0.26%) |
Jan 26, 2023 | 57.38 | 57.52 | 56.72 | 57.01 | 261,155 | -0.38(-0.67%) |
Jan 25, 2023 | 57.82 | 57.82 | 56.92 | 57.40 | 333,412 | -0.66(-1.14%) |
Jan 24, 2023 | 58.54 | 59.02 | 57.62 | 58.06 | 444,704 | -0.79(-1.35%) |
Jan 23, 2023 | 59.05 | 59.59 | 58.58 | 58.85 | 268,971 | -0.98(-1.64%) |
Jan 20, 2023 | 59.46 | 59.84 | 58.52 | 59.83 | 526,361 | +0.62(+1.04%) |
Jan 19, 2023 | 59.42 | 59.52 | 58.96 | 59.21 | 396,036 | -0.09(-0.16%) |
Jan 18, 2023 | 61.02 | 61.02 | 59.07 | 59.31 | 192,325 | -1.56(-2.56%) |
Jan 17, 2023 | 60.89 | 61.38 | 60.05 | 60.86 | 248,267 | -0.12(-0.20%) |
Jan 13, 2023 | 61.31 | 61.46 | 60.97 | 60.98 | 158,999 | -0.53(-0.86%) |
Jan 12, 2023 | 61.62 | 62.11 | 61.34 | 61.52 | 238,661 | -0.07(-0.11%) |
Jan 11, 2023 | 61.07 | 61.74 | 60.75 | 61.58 | 232,690 | +0.58(+0.95%) |
Jan 10, 2023 | 60.61 | 61.16 | 60.37 | 61.00 | 186,810 | +0.10(+0.17%) |
Jan 09, 2023 | 61.24 | 61.66 | 60.72 | 60.90 | 293,680 | -0.09(-0.15%) |
Jan 06, 2023 | 60.72 | 61.48 | 60.64 | 60.99 | 280,127 | +1.12(+1.87%) |
Jan 05, 2023 | 60.70 | 60.70 | 59.35 | 59.88 | 304,495 | -1.17(-1.91%) |
Jan 04, 2023 | 61.27 | 61.89 | 60.89 | 61.04 | 348,973 | +0.34(+0.55%) |
Jan 03, 2023 | 60.67 | 60.95 | 59.81 | 60.70 | 563,275 | +0.58(+0.96%) |
Dec 30, 2022 | 60.69 | 60.84 | 59.77 | 60.13 | 209,487 | -0.80(-1.32%) |
Dec 29, 2022 | 60.60 | 61.42 | 60.33 | 60.93 | 211,997 | +0.74(+1.22%) |
Dec 28, 2022 | 61.40 | 61.59 | 60.19 | 60.19 | 200,395 | -0.92(-1.51%) |
Dec 27, 2022 | 60.27 | 61.17 | 60.02 | 61.11 | 150,578 | +0.86(+1.42%) |
Dec 23, 2022 | 59.93 | 60.47 | 59.56 | 60.26 | 138,738 | +0.03(+0.05%) |
Dec 22, 2022 | 60.15 | 60.49 | 59.08 | 60.23 | 198,906 | -0.27(-0.45%) |
Dec 21, 2022 | 59.77 | 60.60 | 59.77 | 60.50 | 307,824 | +0.74(+1.23%) |
Dec 20, 2022 | 59.84 | 60.40 | 59.32 | 59.76 | 284,605 | +0.16(+0.27%) |
Dec 19, 2022 | 59.39 | 59.95 | 59.11 | 59.60 | 394,383 | +0.19(+0.31%) |
Dec 16, 2022 | 59.02 | 59.82 | 58.71 | 59.42 | 1,262,488 | -0.14(-0.23%) |
Dec 15, 2022 | 60.48 | 60.62 | 59.36 | 59.56 | 589,590 | -1.03(-1.71%) |
Dec 14, 2022 | 61.29 | 61.94 | 60.31 | 60.59 | 473,048 | -0.46(-0.75%) |
Dec 13, 2022 | 62.36 | 62.38 | 60.74 | 61.05 | 921,440 | +0.12(+0.20%) |
Dec 12, 2022 | 60.63 | 61.05 | 60.19 | 60.93 | 443,725 | +0.34(+0.57%) |
Dec 09, 2022 | 60.13 | 61.45 | 60.06 | 60.58 | 334,523 | +0.28(+0.46%) |
Dec 08, 2022 | 60.32 | 60.89 | 59.85 | 60.30 | 302,109 | -0.04(-0.06%) |
Dec 07, 2022 | 60.61 | 61.45 | 60.34 | 60.34 | 308,646 | -0.23(-0.38%) |
Dec 06, 2022 | 61.66 | 61.71 | 60.41 | 60.57 | 329,800 | -0.76(-1.25%) |
Dec 05, 2022 | 60.70 | 61.49 | 60.66 | 61.34 | 240,600 | -0.08(-0.14%) |
Dec 02, 2022 | 60.83 | 62.05 | 60.61 | 61.42 | 280,358 | -0.08(-0.14%) |