Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.91 | 59.05 | 58.68 | 58.72 | 39,336 | -0.31(-0.52%) |
Feb 27, 2023 | 58.88 | 59.08 | 58.76 | 59.03 | 32,431 | +0.75(+1.29%) |
Feb 24, 2023 | 58.32 | 58.36 | 58.08 | 58.27 | 49,467 | -0.76(-1.29%) |
Feb 23, 2023 | 58.95 | 59.03 | 58.49 | 59.03 | 57,197 | +0.74(+1.26%) |
Feb 22, 2023 | 58.62 | 58.68 | 58.25 | 58.30 | 61,675 | -0.54(-0.93%) |
Feb 21, 2023 | 59.25 | 59.30 | 58.82 | 58.84 | 42,169 | -0.53(-0.90%) |
Feb 17, 2023 | 59.09 | 59.47 | 58.89 | 59.38 | 76,472 | +0.17(+0.29%) |
Feb 16, 2023 | 58.93 | 59.50 | 58.89 | 59.21 | 72,228 | -0.20(-0.34%) |
Feb 15, 2023 | 59.02 | 59.42 | 58.93 | 59.41 | 55,339 | -0.32(-0.54%) |
Feb 14, 2023 | 59.29 | 59.94 | 59.23 | 59.73 | 86,470 | +0.19(+0.32%) |
Feb 13, 2023 | 59.02 | 59.56 | 58.99 | 59.54 | 55,875 | +0.46(+0.78%) |
Feb 10, 2023 | 59.20 | 59.20 | 58.81 | 59.08 | 91,967 | -0.20(-0.34%) |
Feb 09, 2023 | 60.02 | 60.02 | 59.16 | 59.28 | 61,577 | +0.15(+0.26%) |
Feb 08, 2023 | 59.49 | 59.59 | 59.07 | 59.13 | 52,742 | -0.42(-0.71%) |
Feb 07, 2023 | 58.89 | 59.57 | 58.60 | 59.55 | 46,599 | +0.32(+0.55%) |
Feb 06, 2023 | 59.29 | 59.39 | 59.00 | 59.23 | 37,816 | -0.67(-1.12%) |
Feb 03, 2023 | 60.08 | 60.31 | 59.78 | 59.89 | 48,364 | -1.11(-1.82%) |
Feb 02, 2023 | 61.24 | 61.24 | 60.60 | 61.00 | 64,828 | +0.16(+0.27%) |
Feb 01, 2023 | 60.19 | 61.01 | 59.98 | 60.84 | 59,245 | +0.81(+1.35%) |
Jan 31, 2023 | 59.64 | 60.04 | 59.41 | 60.03 | 45,912 | +0.53(+0.88%) |
Jan 30, 2023 | 59.69 | 59.97 | 59.50 | 59.50 | 66,056 | -0.53(-0.89%) |
Jan 27, 2023 | 59.75 | 60.10 | 59.68 | 60.04 | 54,977 | +0.09(+0.15%) |
Jan 26, 2023 | 59.97 | 60.01 | 59.50 | 59.95 | 51,094 | +0.08(+0.14%) |
Jan 25, 2023 | 59.45 | 59.92 | 59.33 | 59.87 | 52,427 | +0.23(+0.38%) |
Jan 24, 2023 | 59.41 | 59.70 | 59.20 | 59.64 | 53,566 | +0.10(+0.18%) |
Jan 23, 2023 | 59.10 | 59.61 | 59.02 | 59.53 | 56,381 | +0.23(+0.38%) |
Jan 20, 2023 | 58.77 | 59.31 | 58.58 | 59.30 | 42,929 | +0.61(+1.04%) |
Jan 19, 2023 | 58.68 | 58.79 | 58.38 | 58.69 | 48,907 | -0.11(-0.19%) |
Jan 18, 2023 | 59.70 | 59.70 | 58.79 | 58.81 | 83,687 | -0.17(-0.29%) |
Jan 17, 2023 | 58.95 | 59.12 | 58.82 | 58.98 | 53,857 | +0.12(+0.21%) |
Jan 13, 2023 | 58.38 | 58.87 | 58.31 | 58.85 | 43,570 | +0.33(+0.57%) |
Jan 12, 2023 | 58.17 | 58.57 | 57.59 | 58.52 | 40,059 | +0.97(+1.69%) |
Jan 11, 2023 | 57.44 | 57.57 | 57.23 | 57.54 | 62,450 | +0.51(+0.89%) |
Jan 10, 2023 | 57.09 | 57.12 | 56.86 | 57.04 | 42,230 | -0.01(-0.03%) |
Jan 09, 2023 | 57.26 | 57.58 | 57.04 | 57.05 | 85,287 | +0.21(+0.36%) |
Jan 06, 2023 | 55.84 | 56.90 | 55.50 | 56.85 | 44,213 | +1.31(+2.35%) |
Jan 05, 2023 | 55.68 | 55.75 | 55.45 | 55.54 | 52,073 | -0.63(-1.12%) |
Jan 04, 2023 | 56.30 | 56.41 | 55.98 | 56.17 | 111,340 | +0.46(+0.82%) |
Jan 03, 2023 | 56.05 | 56.23 | 55.55 | 55.71 | 46,865 | +0.35(+0.64%) |
Dec 30, 2022 | 55.44 | 55.66 | 55.24 | 55.36 | 167,501 | -0.36(-0.64%) |
Dec 29, 2022 | 55.44 | 55.84 | 55.29 | 55.72 | 112,387 | +1.07(+1.97%) |
Dec 28, 2022 | 55.31 | 55.40 | 54.59 | 54.64 | 98,908 | -0.49(-0.88%) |
Dec 27, 2022 | 55.05 | 55.37 | 55.03 | 55.13 | 85,905 | -0.03(-0.05%) |
Dec 23, 2022 | 54.79 | 55.17 | 54.75 | 55.16 | 78,229 | +0.39(+0.71%) |
Dec 22, 2022 | 54.92 | 54.92 | 54.34 | 54.77 | 57,818 | -0.24(-0.43%) |
Dec 21, 2022 | 54.87 | 55.20 | 54.77 | 55.00 | 73,495 | +0.47(+0.87%) |
Dec 20, 2022 | 54.45 | 54.73 | 54.38 | 54.53 | 78,717 | +0.13(+0.24%) |
Dec 19, 2022 | 54.76 | 54.80 | 54.28 | 54.40 | 72,238 | -0.09(-0.16%) |
Dec 16, 2022 | 54.38 | 54.70 | 54.29 | 54.48 | 58,284 | -0.28(-0.52%) |
Dec 15, 2022 | 55.55 | 55.55 | 54.65 | 54.77 | 55,861 | -1.25(-2.23%) |
Dec 14, 2022 | 56.10 | 56.51 | 55.69 | 56.02 | 67,775 | -0.14(-0.25%) |
Dec 13, 2022 | 56.89 | 56.89 | 55.92 | 56.16 | 81,608 | +0.91(+1.64%) |
Dec 12, 2022 | 55.19 | 55.27 | 54.95 | 55.25 | 65,861 | +0.00(+0.00%) |
Dec 09, 2022 | 55.23 | 55.58 | 55.20 | 55.25 | 37,212 | +0.10(+0.19%) |
Dec 08, 2022 | 54.98 | 55.20 | 54.80 | 55.15 | 71,913 | +0.26(+0.47%) |
Dec 07, 2022 | 54.97 | 55.11 | 54.69 | 54.89 | 94,916 | -0.06(-0.10%) |
Dec 06, 2022 | 55.38 | 55.38 | 54.78 | 54.95 | 43,658 | -0.47(-0.85%) |
Dec 05, 2022 | 56.07 | 56.14 | 55.27 | 55.42 | 54,178 | -0.87(-1.55%) |
Dec 02, 2022 | 55.76 | 56.53 | 55.76 | 56.29 | 48,940 | +0.04(+0.08%) |