Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.83 | 59.39 | 58.77 | 58.88 | 16,197 | -0.12(-0.20%) |
Feb 27, 2023 | 59.44 | 59.66 | 58.99 | 58.99 | 8,803 | +0.08(+0.13%) |
Feb 24, 2023 | 59.00 | 59.00 | 58.62 | 58.92 | 34,113 | -0.64(-1.07%) |
Feb 23, 2023 | 59.41 | 59.72 | 58.89 | 59.55 | 10,094 | +0.48(+0.82%) |
Feb 22, 2023 | 59.37 | 59.62 | 58.90 | 59.07 | 26,953 | -0.24(-0.40%) |
Feb 21, 2023 | 60.15 | 60.27 | 59.31 | 59.31 | 25,609 | -1.42(-2.34%) |
Feb 17, 2023 | 60.90 | 60.90 | 60.41 | 60.73 | 20,811 | -0.55(-0.90%) |
Feb 16, 2023 | 61.07 | 61.87 | 61.07 | 61.28 | 16,309 | -0.52(-0.84%) |
Feb 15, 2023 | 60.95 | 61.80 | 60.95 | 61.80 | 16,291 | +0.40(+0.65%) |
Feb 14, 2023 | 61.31 | 61.85 | 60.92 | 61.40 | 13,042 | -0.09(-0.15%) |
Feb 13, 2023 | 60.90 | 61.49 | 60.90 | 61.49 | 11,267 | +0.79(+1.29%) |
Feb 10, 2023 | 60.85 | 60.85 | 60.27 | 60.70 | 29,622 | -0.09(-0.14%) |
Feb 09, 2023 | 61.70 | 61.92 | 60.72 | 60.79 | 29,967 | -0.22(-0.36%) |
Feb 08, 2023 | 61.95 | 61.95 | 60.98 | 61.01 | 16,458 | -1.22(-1.96%) |
Feb 07, 2023 | 61.22 | 62.34 | 61.21 | 62.23 | 59,122 | +0.88(+1.43%) |
Feb 06, 2023 | 61.53 | 62.12 | 61.20 | 61.35 | 53,500 | -0.85(-1.36%) |
Feb 03, 2023 | 62.13 | 62.86 | 62.01 | 62.20 | 64,257 | -0.39(-0.62%) |
Feb 02, 2023 | 62.01 | 62.87 | 62.00 | 62.59 | 43,056 | +1.09(+1.77%) |
Feb 01, 2023 | 60.08 | 61.94 | 60.08 | 61.50 | 17,504 | +1.22(+2.03%) |
Jan 31, 2023 | 59.61 | 60.28 | 59.59 | 60.28 | 24,660 | +0.71(+1.19%) |
Jan 30, 2023 | 59.70 | 60.00 | 59.51 | 59.57 | 25,312 | -0.54(-0.90%) |
Jan 27, 2023 | 60.06 | 60.50 | 59.52 | 60.11 | 104,333 | -0.36(-0.60%) |
Jan 26, 2023 | 60.43 | 60.47 | 59.70 | 60.47 | 18,015 | +0.57(+0.95%) |
Jan 25, 2023 | 59.49 | 59.97 | 58.91 | 59.90 | 10,391 | -0.13(-0.22%) |
Jan 24, 2023 | 60.15 | 60.26 | 59.91 | 60.03 | 9,230 | -0.22(-0.36%) |
Jan 23, 2023 | 59.41 | 60.56 | 59.41 | 60.25 | 83,808 | +1.15(+1.95%) |
Jan 20, 2023 | 57.98 | 59.10 | 57.98 | 59.10 | 9,887 | +1.23(+2.13%) |
Jan 19, 2023 | 58.47 | 58.47 | 57.87 | 57.87 | 5,601 | -0.89(-1.51%) |
Jan 18, 2023 | 59.78 | 59.91 | 58.76 | 58.76 | 21,945 | -0.58(-0.98%) |
Jan 17, 2023 | 59.46 | 59.62 | 59.28 | 59.34 | 15,084 | +0.00(+0.00%) |
Jan 13, 2023 | 58.78 | 59.41 | 58.78 | 59.34 | 21,445 | +0.20(+0.34%) |
Jan 12, 2023 | 59.11 | 59.35 | 58.48 | 59.14 | 22,237 | +0.20(+0.34%) |
Jan 11, 2023 | 58.39 | 58.94 | 58.17 | 58.94 | 24,507 | +0.78(+1.34%) |
Jan 10, 2023 | 57.61 | 58.17 | 57.59 | 58.16 | 15,227 | +0.49(+0.85%) |
Jan 09, 2023 | 57.77 | 58.50 | 57.67 | 57.67 | 16,778 | +0.41(+0.72%) |
Jan 06, 2023 | 56.22 | 57.43 | 55.73 | 57.26 | 12,080 | +1.85(+3.34%) |
Jan 05, 2023 | 55.84 | 55.95 | 55.41 | 55.41 | 7,485 | -0.78(-1.39%) |
Jan 04, 2023 | 56.20 | 56.47 | 55.69 | 56.19 | 225,689 | +0.81(+1.46%) |
Jan 03, 2023 | 56.02 | 56.02 | 55.05 | 55.38 | 8,230 | +0.03(+0.06%) |
Dec 30, 2022 | 55.08 | 55.35 | 54.74 | 55.35 | 11,988 | -0.19(-0.34%) |
Dec 29, 2022 | 54.97 | 55.67 | 54.97 | 55.53 | 14,319 | +1.27(+2.35%) |
Dec 28, 2022 | 55.20 | 55.34 | 54.21 | 54.26 | 54,049 | -0.81(-1.48%) |
Dec 27, 2022 | 55.15 | 55.19 | 54.73 | 55.07 | 16,330 | -0.02(-0.03%) |
Dec 23, 2022 | 54.85 | 55.09 | 54.33 | 55.09 | 10,837 | +0.22(+0.40%) |
Dec 22, 2022 | 55.48 | 55.59 | 54.06 | 54.87 | 15,344 | -1.42(-2.53%) |
Dec 21, 2022 | 55.91 | 56.42 | 55.91 | 56.30 | 18,817 | +0.77(+1.39%) |
Dec 20, 2022 | 55.13 | 55.74 | 55.13 | 55.52 | 7,037 | +0.02(+0.04%) |
Dec 19, 2022 | 55.98 | 56.08 | 55.28 | 55.50 | 12,808 | -0.58(-1.03%) |
Dec 16, 2022 | 56.08 | 56.40 | 55.71 | 56.08 | 18,145 | -0.63(-1.11%) |
Dec 15, 2022 | 57.98 | 57.98 | 56.60 | 56.71 | 8,842 | -2.03(-3.45%) |
Dec 14, 2022 | 59.24 | 59.66 | 58.28 | 58.74 | 16,615 | -0.44(-0.74%) |
Dec 13, 2022 | 60.32 | 60.58 | 58.81 | 59.18 | 13,497 | +0.49(+0.83%) |
Dec 12, 2022 | 57.75 | 58.69 | 57.75 | 58.69 | 6,555 | +1.02(+1.77%) |
Dec 09, 2022 | 57.77 | 58.30 | 57.64 | 57.67 | 15,683 | -0.38(-0.65%) |
Dec 08, 2022 | 57.67 | 58.13 | 57.67 | 58.05 | 6,464 | +0.77(+1.34%) |
Dec 07, 2022 | 57.14 | 57.54 | 56.94 | 57.28 | 12,827 | -0.14(-0.24%) |
Dec 06, 2022 | 58.44 | 58.45 | 57.07 | 57.42 | 33,674 | -1.01(-1.73%) |
Dec 05, 2022 | 59.01 | 59.01 | 58.16 | 58.43 | 32,337 | -0.95(-1.60%) |
Dec 02, 2022 | 59.04 | 59.56 | 59.03 | 59.38 | 11,730 | -0.36(-0.61%) |