Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.42 | 58.53 | 58.31 | 58.31 | 4,887 | -0.04(-0.07%) |
Feb 27, 2023 | 58.59 | 58.68 | 58.26 | 58.35 | 10,329 | +0.27(+0.46%) |
Feb 24, 2023 | 57.92 | 58.09 | 57.75 | 58.09 | 11,106 | -0.76(-1.28%) |
Feb 23, 2023 | 59.34 | 59.34 | 58.34 | 58.84 | 6,453 | -0.36(-0.61%) |
Feb 22, 2023 | 59.25 | 59.45 | 58.93 | 59.21 | 10,346 | -0.09(-0.15%) |
Feb 21, 2023 | 59.76 | 59.79 | 59.21 | 59.30 | 16,124 | -1.12(-1.85%) |
Feb 17, 2023 | 60.34 | 60.50 | 60.01 | 60.41 | 10,251 | -0.31(-0.52%) |
Feb 16, 2023 | 60.65 | 61.40 | 60.65 | 60.73 | 11,280 | -0.69(-1.12%) |
Feb 15, 2023 | 60.50 | 61.42 | 60.49 | 61.42 | 78,842 | +0.44(+0.72%) |
Feb 14, 2023 | 60.75 | 61.05 | 60.37 | 60.97 | 5,929 | -0.10(-0.16%) |
Feb 13, 2023 | 60.69 | 61.15 | 60.62 | 61.07 | 8,716 | +0.79(+1.30%) |
Feb 10, 2023 | 60.70 | 60.81 | 60.21 | 60.29 | 19,047 | -0.71(-1.16%) |
Feb 09, 2023 | 62.91 | 62.91 | 60.78 | 60.99 | 20,381 | -0.85(-1.38%) |
Feb 08, 2023 | 62.58 | 62.66 | 61.58 | 61.85 | 25,865 | -1.60(-2.52%) |
Feb 07, 2023 | 62.50 | 63.60 | 62.32 | 63.45 | 42,945 | +1.08(+1.73%) |
Feb 06, 2023 | 62.43 | 62.71 | 62.06 | 62.37 | 21,539 | -0.90(-1.43%) |
Feb 03, 2023 | 63.13 | 64.17 | 63.11 | 63.27 | 20,789 | -1.26(-1.95%) |
Feb 02, 2023 | 63.80 | 64.64 | 63.53 | 64.53 | 201,468 | +2.78(+4.50%) |
Feb 01, 2023 | 60.91 | 61.90 | 60.68 | 61.75 | 18,635 | +0.82(+1.35%) |
Jan 31, 2023 | 60.50 | 60.93 | 60.50 | 60.92 | 11,024 | +0.48(+0.80%) |
Jan 30, 2023 | 60.71 | 61.06 | 60.44 | 60.44 | 9,906 | -1.26(-2.04%) |
Jan 27, 2023 | 61.10 | 61.99 | 61.10 | 61.70 | 84,993 | +0.58(+0.95%) |
Jan 26, 2023 | 60.82 | 61.16 | 60.47 | 61.12 | 10,340 | +0.69(+1.14%) |
Jan 25, 2023 | 59.83 | 60.43 | 59.70 | 60.43 | 93,062 | +0.20(+0.33%) |
Jan 24, 2023 | 60.02 | 60.56 | 58.43 | 60.24 | 17,879 | -0.21(-0.34%) |
Jan 23, 2023 | 59.65 | 60.69 | 59.65 | 60.44 | 25,776 | +0.77(+1.28%) |
Jan 20, 2023 | 58.62 | 59.68 | 58.58 | 59.68 | 17,406 | +1.77(+3.05%) |
Jan 19, 2023 | 57.66 | 58.23 | 57.56 | 57.91 | 13,719 | +0.32(+0.56%) |
Jan 18, 2023 | 58.43 | 58.53 | 57.46 | 57.59 | 10,980 | -0.46(-0.80%) |
Jan 17, 2023 | 58.34 | 58.42 | 57.82 | 58.05 | 13,313 | -0.27(-0.47%) |
Jan 13, 2023 | 57.76 | 58.40 | 57.76 | 58.32 | 19,289 | +0.41(+0.71%) |
Jan 12, 2023 | 57.72 | 58.07 | 57.05 | 57.91 | 8,103 | +0.34(+0.60%) |
Jan 11, 2023 | 57.12 | 57.57 | 57.06 | 57.57 | 17,839 | +0.63(+1.10%) |
Jan 10, 2023 | 56.06 | 56.94 | 56.06 | 56.94 | 29,023 | +0.49(+0.87%) |
Jan 09, 2023 | 56.72 | 57.03 | 56.45 | 56.45 | 24,872 | +0.23(+0.40%) |
Jan 06, 2023 | 55.71 | 56.32 | 55.17 | 56.22 | 22,010 | +0.96(+1.74%) |
Jan 05, 2023 | 55.11 | 55.56 | 55.04 | 55.26 | 8,856 | -0.29(-0.53%) |
Jan 04, 2023 | 55.40 | 55.67 | 54.89 | 55.55 | 22,544 | +1.25(+2.30%) |
Jan 03, 2023 | 54.28 | 54.78 | 53.96 | 54.31 | 17,552 | +0.84(+1.58%) |
Dec 30, 2022 | 53.08 | 53.51 | 53.06 | 53.46 | 17,679 | -0.33(-0.62%) |
Dec 29, 2022 | 52.96 | 53.85 | 52.93 | 53.80 | 13,542 | +1.41(+2.70%) |
Dec 28, 2022 | 53.05 | 53.39 | 52.27 | 52.38 | 29,164 | -0.80(-1.50%) |
Dec 27, 2022 | 53.29 | 53.44 | 52.90 | 53.18 | 23,641 | -0.18(-0.33%) |
Dec 23, 2022 | 52.87 | 53.36 | 52.72 | 53.36 | 33,699 | +0.32(+0.61%) |
Dec 22, 2022 | 53.10 | 53.10 | 52.37 | 53.03 | 26,755 | -0.42(-0.79%) |
Dec 21, 2022 | 52.86 | 53.60 | 52.86 | 53.45 | 17,213 | +0.73(+1.38%) |
Dec 20, 2022 | 52.25 | 52.76 | 52.23 | 52.73 | 38,407 | +0.15(+0.28%) |
Dec 19, 2022 | 53.34 | 53.34 | 52.45 | 52.58 | 47,991 | -0.75(-1.40%) |
Dec 16, 2022 | 53.41 | 53.68 | 53.05 | 53.33 | 20,578 | -0.13(-0.24%) |
Dec 15, 2022 | 54.47 | 54.62 | 53.27 | 53.45 | 25,918 | -1.87(-3.37%) |
Dec 14, 2022 | 55.25 | 55.82 | 55.10 | 55.32 | 22,550 | -0.19(-0.34%) |
Dec 13, 2022 | 56.48 | 56.53 | 55.26 | 55.51 | 48,459 | +0.88(+1.60%) |
Dec 12, 2022 | 54.45 | 54.63 | 54.06 | 54.63 | 11,786 | +0.08(+0.14%) |
Dec 09, 2022 | 54.52 | 55.04 | 54.48 | 54.55 | 31,415 | +0.17(+0.31%) |
Dec 08, 2022 | 54.61 | 54.70 | 54.33 | 54.39 | 15,162 | +0.16(+0.29%) |
Dec 07, 2022 | 54.36 | 54.59 | 54.22 | 54.23 | 13,910 | -0.34(-0.63%) |
Dec 06, 2022 | 55.52 | 55.52 | 54.46 | 54.57 | 20,040 | -1.02(-1.83%) |
Dec 05, 2022 | 56.05 | 56.44 | 55.38 | 55.59 | 25,896 | -0.67(-1.18%) |
Dec 02, 2022 | 55.32 | 56.42 | 55.32 | 56.25 | 12,441 | +0.16(+0.28%) |