Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.87 | 57.91 | 57.78 | 57.81 | 2,783 | -0.14(-0.25%) |
Feb 27, 2023 | 58.48 | 58.48 | 57.91 | 57.96 | 8,555 | -0.08(-0.14%) |
Feb 24, 2023 | 57.61 | 58.12 | 57.59 | 58.04 | 6,138 | -0.29(-0.50%) |
Feb 23, 2023 | 58.64 | 58.65 | 58.19 | 58.33 | 4,540 | +0.03(+0.05%) |
Feb 22, 2023 | 58.52 | 58.68 | 58.25 | 58.30 | 5,853 | -0.22(-0.38%) |
Feb 21, 2023 | 58.73 | 58.78 | 58.53 | 58.53 | 3,634 | -0.75(-1.27%) |
Feb 17, 2023 | 58.94 | 59.28 | 58.94 | 59.28 | 2,306 | +0.17(+0.29%) |
Feb 16, 2023 | 59.33 | 59.43 | 59.11 | 59.11 | 2,878 | -0.35(-0.59%) |
Feb 15, 2023 | 59.21 | 59.46 | 59.21 | 59.46 | 6,080 | -0.06(-0.10%) |
Feb 14, 2023 | 59.53 | 59.88 | 59.23 | 59.51 | 2,980 | -0.22(-0.36%) |
Feb 13, 2023 | 59.66 | 59.74 | 59.64 | 59.73 | 3,307 | +0.49(+0.83%) |
Feb 10, 2023 | 58.81 | 59.28 | 58.81 | 59.24 | 6,329 | +0.41(+0.69%) |
Feb 09, 2023 | 59.47 | 59.47 | 58.76 | 58.83 | 3,848 | -0.54(-0.92%) |
Feb 08, 2023 | 59.59 | 59.71 | 59.29 | 59.37 | 15,980 | -0.41(-0.68%) |
Feb 07, 2023 | 59.17 | 59.80 | 59.16 | 59.78 | 8,607 | +0.46(+0.77%) |
Feb 06, 2023 | 59.19 | 59.35 | 59.16 | 59.33 | 26,788 | -0.14(-0.23%) |
Feb 03, 2023 | 59.48 | 59.53 | 59.36 | 59.46 | 4,947 | -0.37(-0.62%) |
Feb 02, 2023 | 59.75 | 59.99 | 59.69 | 59.83 | 47,296 | +0.09(+0.15%) |
Feb 01, 2023 | 59.67 | 59.91 | 59.34 | 59.74 | 5,743 | +0.14(+0.24%) |
Jan 31, 2023 | 58.92 | 59.60 | 58.92 | 59.60 | 5,272 | +0.64(+1.09%) |
Jan 30, 2023 | 59.41 | 59.41 | 58.96 | 58.96 | 3,838 | -0.28(-0.47%) |
Jan 27, 2023 | 59.62 | 59.62 | 59.19 | 59.24 | 11,487 | -0.22(-0.37%) |
Jan 26, 2023 | 59.25 | 59.45 | 59.09 | 59.45 | 5,331 | +0.31(+0.52%) |
Jan 25, 2023 | 58.71 | 59.15 | 58.49 | 59.15 | 8,850 | +0.18(+0.30%) |
Jan 24, 2023 | 58.61 | 59.06 | 58.61 | 58.97 | 8,755 | +0.19(+0.32%) |
Jan 23, 2023 | 58.57 | 59.10 | 58.57 | 58.78 | 3,080 | +0.31(+0.53%) |
Jan 20, 2023 | 58.31 | 58.47 | 57.79 | 58.47 | 4,307 | +0.53(+0.91%) |
Jan 19, 2023 | 58.01 | 58.18 | 57.87 | 57.94 | 9,246 | -0.37(-0.64%) |
Jan 18, 2023 | 59.45 | 59.45 | 58.32 | 58.32 | 2,850 | -1.13(-1.91%) |
Jan 17, 2023 | 59.79 | 59.79 | 59.45 | 59.45 | 5,563 | -0.36(-0.61%) |
Jan 13, 2023 | 59.60 | 59.81 | 59.29 | 59.81 | 4,238 | +0.14(+0.24%) |
Jan 12, 2023 | 59.69 | 59.87 | 59.49 | 59.67 | 2,961 | +0.04(+0.06%) |
Jan 11, 2023 | 59.43 | 59.63 | 59.43 | 59.63 | 4,658 | +0.23(+0.39%) |
Jan 10, 2023 | 59.19 | 59.40 | 59.19 | 59.40 | 3,314 | +0.26(+0.45%) |
Jan 09, 2023 | 59.62 | 59.95 | 59.12 | 59.14 | 3,236 | -0.44(-0.74%) |
Jan 06, 2023 | 59.12 | 59.57 | 59.12 | 59.57 | 1,867 | +1.11(+1.89%) |
Jan 05, 2023 | 58.70 | 58.70 | 58.43 | 58.47 | 5,872 | -0.35(-0.60%) |
Jan 04, 2023 | 58.80 | 59.14 | 58.57 | 58.82 | 8,531 | +0.55(+0.95%) |
Jan 03, 2023 | 58.70 | 58.70 | 57.99 | 58.27 | 10,961 | +0.11(+0.19%) |
Dec 30, 2022 | 58.28 | 58.28 | 57.78 | 58.16 | 19,808 | -0.23(-0.39%) |
Dec 29, 2022 | 58.26 | 58.54 | 58.23 | 58.39 | 13,009 | +0.57(+0.99%) |
Dec 28, 2022 | 58.59 | 58.59 | 57.73 | 57.81 | 8,530 | -0.72(-1.23%) |
Dec 27, 2022 | 58.34 | 58.70 | 58.30 | 58.53 | 18,088 | +0.32(+0.54%) |
Dec 23, 2022 | 58.15 | 58.22 | 57.97 | 58.22 | 16,643 | +0.37(+0.64%) |
Dec 22, 2022 | 57.85 | 57.85 | 57.32 | 57.85 | 4,849 | -0.48(-0.82%) |
Dec 21, 2022 | 58.00 | 58.33 | 58.00 | 58.33 | 6,902 | +0.75(+1.31%) |
Dec 20, 2022 | 57.37 | 57.67 | 57.30 | 57.57 | 13,456 | +0.34(+0.59%) |
Dec 19, 2022 | 57.77 | 57.77 | 57.05 | 57.24 | 51,322 | -0.21(-0.36%) |
Dec 16, 2022 | 57.42 | 57.50 | 56.96 | 57.45 | 23,639 | -0.47(-0.81%) |
Dec 15, 2022 | 59.82 | 59.82 | 57.58 | 57.92 | 83,679 | -3.00(-4.93%) |
Dec 14, 2022 | 61.50 | 61.56 | 60.79 | 60.92 | 9,668 | -0.25(-0.41%) |
Dec 13, 2022 | 61.96 | 61.96 | 61.17 | 61.17 | 5,721 | +0.34(+0.56%) |
Dec 12, 2022 | 60.47 | 60.83 | 60.23 | 60.83 | 9,196 | +0.80(+1.33%) |
Dec 09, 2022 | 60.36 | 60.50 | 60.03 | 60.03 | 6,296 | -0.33(-0.54%) |
Dec 08, 2022 | 60.36 | 60.53 | 60.28 | 60.36 | 4,239 | +0.23(+0.38%) |
Dec 07, 2022 | 60.18 | 60.30 | 60.08 | 60.14 | 3,607 | +0.15(+0.26%) |
Dec 06, 2022 | 60.04 | 60.41 | 59.73 | 59.98 | 6,327 | -0.25(-0.42%) |
Dec 05, 2022 | 60.70 | 60.70 | 60.12 | 60.24 | 118,912 | -0.87(-1.42%) |
Dec 02, 2022 | 60.98 | 61.18 | 60.73 | 61.11 | 11,018 | -0.09(-0.15%) |