Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.53 | 57.53 | 57.16 | 57.23 | 49,635 | -0.51(-0.87%) |
Feb 27, 2023 | 57.95 | 58.05 | 57.67 | 57.73 | 50,726 | +0.10(+0.17%) |
Feb 24, 2023 | 57.51 | 57.70 | 57.35 | 57.64 | 42,958 | -0.51(-0.89%) |
Feb 23, 2023 | 58.21 | 58.34 | 57.81 | 58.15 | 66,828 | -0.09(-0.15%) |
Feb 22, 2023 | 58.45 | 58.62 | 58.14 | 58.24 | 46,701 | +0.01(+0.02%) |
Feb 21, 2023 | 58.15 | 58.47 | 58.08 | 58.23 | 98,903 | -0.24(-0.42%) |
Feb 17, 2023 | 57.74 | 58.47 | 57.74 | 58.47 | 71,494 | +0.64(+1.11%) |
Feb 16, 2023 | 57.67 | 58.10 | 57.60 | 57.83 | 32,955 | -0.49(-0.83%) |
Feb 15, 2023 | 58.00 | 58.32 | 57.87 | 58.32 | 59,348 | +0.09(+0.15%) |
Feb 14, 2023 | 58.44 | 58.66 | 58.04 | 58.23 | 48,901 | -0.26(-0.45%) |
Feb 13, 2023 | 57.98 | 58.58 | 57.98 | 58.49 | 127,056 | +0.73(+1.26%) |
Feb 10, 2023 | 57.38 | 57.77 | 57.32 | 57.76 | 64,631 | +0.37(+0.64%) |
Feb 09, 2023 | 57.89 | 58.03 | 57.35 | 57.39 | 67,733 | -0.22(-0.39%) |
Feb 08, 2023 | 57.73 | 57.74 | 57.52 | 57.62 | 196,996 | -0.33(-0.57%) |
Feb 07, 2023 | 57.69 | 57.99 | 57.38 | 57.95 | 74,153 | -0.19(-0.33%) |
Feb 06, 2023 | 57.98 | 58.20 | 57.92 | 58.14 | 68,363 | -0.10(-0.17%) |
Feb 03, 2023 | 58.40 | 58.52 | 57.67 | 58.24 | 457,754 | -0.26(-0.45%) |
Feb 02, 2023 | 58.81 | 58.81 | 58.30 | 58.50 | 136,839 | -0.55(-0.94%) |
Feb 01, 2023 | 58.61 | 59.30 | 58.32 | 59.05 | 155,325 | +0.27(+0.46%) |
Jan 31, 2023 | 58.29 | 58.81 | 58.16 | 58.78 | 235,520 | +0.78(+1.34%) |
Jan 30, 2023 | 57.93 | 58.36 | 57.93 | 58.01 | 411,755 | +0.10(+0.17%) |
Jan 27, 2023 | 57.98 | 58.20 | 57.69 | 57.91 | 179,654 | -0.33(-0.57%) |
Jan 26, 2023 | 58.39 | 58.42 | 57.98 | 58.24 | 45,472 | -0.35(-0.60%) |
Jan 25, 2023 | 58.16 | 58.63 | 58.04 | 58.59 | 77,088 | +0.17(+0.30%) |
Jan 24, 2023 | 58.12 | 58.99 | 57.09 | 58.41 | 168,573 | +0.07(+0.12%) |
Jan 23, 2023 | 58.22 | 58.63 | 58.12 | 58.35 | 312,074 | +0.11(+0.18%) |
Jan 20, 2023 | 57.93 | 58.30 | 57.63 | 58.24 | 121,759 | +0.32(+0.55%) |
Jan 19, 2023 | 58.01 | 58.24 | 57.87 | 57.92 | 97,463 | -0.18(-0.32%) |
Jan 18, 2023 | 59.50 | 59.50 | 58.07 | 58.10 | 131,255 | -1.24(-2.10%) |
Jan 17, 2023 | 59.31 | 59.71 | 59.29 | 59.35 | 136,088 | +0.18(+0.31%) |
Jan 13, 2023 | 58.65 | 59.18 | 58.65 | 59.16 | 125,179 | +0.29(+0.49%) |
Jan 12, 2023 | 59.04 | 59.04 | 58.72 | 58.87 | 33,242 | -0.03(-0.05%) |
Jan 11, 2023 | 59.08 | 59.12 | 58.55 | 58.90 | 79,728 | +0.17(+0.28%) |
Jan 10, 2023 | 58.80 | 58.80 | 58.55 | 58.73 | 49,457 | -0.09(-0.15%) |
Jan 09, 2023 | 59.22 | 59.48 | 58.75 | 58.82 | 86,500 | -0.23(-0.39%) |
Jan 06, 2023 | 58.10 | 59.20 | 58.06 | 59.05 | 123,694 | +1.31(+2.27%) |
Jan 05, 2023 | 58.01 | 58.04 | 57.63 | 57.74 | 45,218 | -0.49(-0.83%) |
Jan 04, 2023 | 58.28 | 58.51 | 57.97 | 58.23 | 283,319 | +0.39(+0.67%) |
Jan 03, 2023 | 58.02 | 58.03 | 57.39 | 57.84 | 122,677 | -0.09(-0.15%) |
Dec 30, 2022 | 58.07 | 58.10 | 57.60 | 57.93 | 62,578 | -0.38(-0.65%) |
Dec 29, 2022 | 58.19 | 58.43 | 58.06 | 58.31 | 66,077 | +0.47(+0.81%) |
Dec 28, 2022 | 58.56 | 58.79 | 57.84 | 57.84 | 71,000 | -0.68(-1.16%) |
Dec 27, 2022 | 58.30 | 58.60 | 58.26 | 58.52 | 94,296 | +0.16(+0.27%) |
Dec 23, 2022 | 58.00 | 58.36 | 57.87 | 58.36 | 62,511 | +0.33(+0.57%) |
Dec 22, 2022 | 58.06 | 58.16 | 57.58 | 58.03 | 107,848 | -0.24(-0.42%) |
Dec 21, 2022 | 57.98 | 58.46 | 57.97 | 58.28 | 113,412 | +0.49(+0.84%) |
Dec 20, 2022 | 57.73 | 57.94 | 57.55 | 57.79 | 114,136 | -0.01(-0.02%) |
Dec 19, 2022 | 57.84 | 58.15 | 57.48 | 57.80 | 127,277 | +0.10(+0.17%) |
Dec 16, 2022 | 57.57 | 57.80 | 57.36 | 57.70 | 92,412 | -0.32(-0.55%) |
Dec 15, 2022 | 58.56 | 58.56 | 57.67 | 58.02 | 183,183 | -1.18(-1.99%) |
Dec 14, 2022 | 59.21 | 59.56 | 58.73 | 59.20 | 456,389 | +0.13(+0.21%) |
Dec 13, 2022 | 59.82 | 59.82 | 58.88 | 59.07 | 230,292 | +0.16(+0.28%) |
Dec 12, 2022 | 58.70 | 58.99 | 58.55 | 58.91 | 140,541 | +0.25(+0.43%) |
Dec 09, 2022 | 58.89 | 59.06 | 58.66 | 58.66 | 170,064 | -0.28(-0.47%) |
Dec 08, 2022 | 58.68 | 59.01 | 58.59 | 58.94 | 93,689 | +0.21(+0.36%) |
Dec 07, 2022 | 58.65 | 59.25 | 58.54 | 58.73 | 89,703 | +0.09(+0.15%) |
Dec 06, 2022 | 58.97 | 59.07 | 58.41 | 58.64 | 93,378 | -0.24(-0.41%) |
Dec 05, 2022 | 59.19 | 59.23 | 58.82 | 58.88 | 105,314 | -0.88(-1.48%) |
Dec 02, 2022 | 59.07 | 59.85 | 59.07 | 59.77 | 140,492 | +0.27(+0.45%) |