Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.42 | 60.81 | 60.30 | 60.30 | 12,233 | -0.11(-0.18%) |
Feb 27, 2023 | 60.68 | 60.78 | 60.32 | 60.41 | 9,590 | +0.18(+0.31%) |
Feb 24, 2023 | 59.70 | 60.32 | 59.62 | 60.22 | 4,709 | -0.39(-0.65%) |
Feb 23, 2023 | 60.62 | 60.79 | 60.00 | 60.61 | 9,412 | +0.59(+0.98%) |
Feb 22, 2023 | 59.92 | 60.34 | 59.74 | 60.03 | 12,120 | +0.21(+0.35%) |
Feb 21, 2023 | 60.66 | 60.69 | 59.80 | 59.82 | 5,881 | -1.54(-2.50%) |
Feb 17, 2023 | 61.24 | 61.36 | 61.12 | 61.35 | 4,264 | -0.40(-0.65%) |
Feb 16, 2023 | 61.91 | 62.48 | 61.75 | 61.75 | 6,523 | -0.73(-1.17%) |
Feb 15, 2023 | 61.75 | 62.48 | 61.75 | 62.48 | 11,970 | +0.44(+0.71%) |
Feb 14, 2023 | 61.43 | 62.34 | 61.41 | 62.04 | 6,422 | +0.24(+0.39%) |
Feb 13, 2023 | 61.15 | 61.80 | 61.15 | 61.80 | 5,627 | +0.73(+1.19%) |
Feb 10, 2023 | 60.79 | 61.07 | 60.75 | 61.07 | 7,034 | +0.12(+0.20%) |
Feb 09, 2023 | 62.00 | 62.03 | 60.95 | 60.95 | 15,464 | -0.78(-1.26%) |
Feb 08, 2023 | 61.96 | 62.21 | 61.57 | 61.73 | 3,820 | -0.51(-0.82%) |
Feb 07, 2023 | 61.41 | 62.26 | 61.23 | 62.24 | 11,307 | +0.92(+1.50%) |
Feb 06, 2023 | 61.61 | 61.61 | 61.32 | 61.32 | 7,329 | -0.63(-1.01%) |
Feb 03, 2023 | 61.78 | 62.48 | 61.78 | 61.95 | 6,064 | -0.39(-0.62%) |
Feb 02, 2023 | 62.19 | 62.68 | 61.92 | 62.34 | 11,467 | +0.58(+0.94%) |
Feb 01, 2023 | 60.56 | 62.10 | 60.50 | 61.76 | 15,026 | +0.83(+1.37%) |
Jan 31, 2023 | 60.00 | 60.92 | 60.00 | 60.92 | 4,538 | +1.46(+2.45%) |
Jan 30, 2023 | 59.78 | 60.22 | 59.47 | 59.47 | 5,849 | -0.85(-1.41%) |
Jan 27, 2023 | 60.12 | 60.49 | 60.12 | 60.32 | 5,015 | +0.12(+0.20%) |
Jan 26, 2023 | 59.90 | 60.20 | 59.52 | 60.20 | 9,900 | +0.56(+0.94%) |
Jan 25, 2023 | 58.97 | 59.66 | 58.83 | 59.64 | 19,967 | +0.13(+0.22%) |
Jan 24, 2023 | 59.54 | 59.70 | 59.31 | 59.51 | 10,111 | -0.18(-0.30%) |
Jan 23, 2023 | 59.11 | 59.76 | 59.11 | 59.69 | 7,912 | +0.73(+1.23%) |
Jan 20, 2023 | 58.09 | 58.96 | 57.99 | 58.96 | 29,139 | +1.00(+1.72%) |
Jan 19, 2023 | 58.32 | 58.32 | 57.73 | 57.96 | 5,396 | -0.67(-1.14%) |
Jan 18, 2023 | 59.79 | 59.98 | 58.58 | 58.63 | 7,729 | -0.86(-1.44%) |
Jan 17, 2023 | 59.50 | 59.77 | 59.39 | 59.49 | 121,142 | -0.02(-0.03%) |
Jan 13, 2023 | 58.72 | 59.57 | 58.72 | 59.51 | 13,962 | +0.31(+0.52%) |
Jan 12, 2023 | 58.66 | 59.27 | 58.26 | 59.20 | 17,238 | +0.85(+1.45%) |
Jan 11, 2023 | 57.86 | 58.35 | 57.86 | 58.35 | 15,906 | +0.77(+1.33%) |
Jan 10, 2023 | 56.84 | 57.58 | 56.83 | 57.58 | 4,124 | +0.65(+1.14%) |
Jan 09, 2023 | 57.14 | 57.53 | 56.88 | 56.93 | 6,098 | +0.29(+0.51%) |
Jan 06, 2023 | 55.85 | 56.65 | 55.85 | 56.65 | 12,794 | +1.28(+2.31%) |
Jan 05, 2023 | 55.55 | 55.55 | 55.37 | 55.37 | 2,712 | -0.66(-1.18%) |
Jan 04, 2023 | 55.73 | 56.34 | 55.68 | 56.03 | 7,441 | +0.61(+1.10%) |
Jan 03, 2023 | 56.61 | 56.61 | 54.98 | 55.42 | 62,124 | -0.82(-1.45%) |
Dec 30, 2022 | 55.91 | 56.24 | 55.66 | 56.24 | 10,705 | -0.16(-0.28%) |
Dec 29, 2022 | 55.72 | 56.53 | 55.72 | 56.40 | 7,042 | +1.10(+1.98%) |
Dec 28, 2022 | 56.34 | 56.34 | 55.24 | 55.30 | 24,741 | -1.01(-1.79%) |
Dec 27, 2022 | 56.67 | 56.70 | 56.15 | 56.31 | 17,333 | -0.33(-0.58%) |
Dec 23, 2022 | 55.91 | 56.64 | 55.91 | 56.64 | 87,971 | +0.48(+0.85%) |
Dec 22, 2022 | 56.07 | 56.16 | 55.32 | 56.16 | 16,362 | -0.92(-1.60%) |
Dec 21, 2022 | 56.60 | 57.18 | 56.49 | 57.07 | 20,484 | +1.03(+1.83%) |
Dec 20, 2022 | 55.69 | 56.32 | 55.69 | 56.05 | 8,299 | +0.19(+0.34%) |
Dec 19, 2022 | 56.79 | 56.79 | 55.67 | 55.86 | 19,664 | -0.76(-1.34%) |
Dec 16, 2022 | 56.51 | 56.75 | 56.17 | 56.61 | 116,569 | -0.52(-0.91%) |
Dec 15, 2022 | 57.90 | 57.90 | 57.07 | 57.13 | 5,985 | -1.41(-2.41%) |
Dec 14, 2022 | 58.76 | 59.19 | 58.24 | 58.54 | 4,630 | -0.22(-0.37%) |
Dec 13, 2022 | 59.85 | 60.05 | 58.48 | 58.76 | 8,786 | +0.40(+0.68%) |
Dec 12, 2022 | 57.74 | 58.41 | 57.59 | 58.37 | 20,296 | +0.87(+1.51%) |
Dec 09, 2022 | 57.94 | 58.18 | 57.50 | 57.50 | 12,484 | -0.57(-0.98%) |
Dec 08, 2022 | 58.23 | 58.41 | 57.96 | 58.07 | 174,632 | +0.30(+0.52%) |
Dec 07, 2022 | 57.86 | 58.14 | 57.77 | 57.77 | 25,735 | -0.18(-0.31%) |
Dec 06, 2022 | 58.42 | 58.42 | 57.64 | 57.95 | 26,048 | -0.81(-1.37%) |
Dec 05, 2022 | 59.78 | 59.78 | 58.65 | 58.75 | 5,572 | -1.81(-2.99%) |
Dec 02, 2022 | 59.94 | 60.79 | 59.93 | 60.56 | 21,019 | +0.11(+0.18%) |