Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.81 | 60.73 | 59.81 | 60.14 | 11,671 | +0.43(+0.72%) |
Feb 27, 2023 | 60.28 | 60.42 | 59.65 | 59.71 | 6,843 | +0.17(+0.28%) |
Feb 24, 2023 | 59.59 | 59.68 | 59.21 | 59.54 | 31,846 | -0.87(-1.45%) |
Feb 23, 2023 | 60.43 | 60.80 | 59.43 | 60.41 | 75,365 | +0.79(+1.33%) |
Feb 22, 2023 | 60.27 | 60.40 | 59.11 | 59.62 | 264,204 | -0.12(-0.20%) |
Feb 21, 2023 | 61.05 | 61.60 | 59.71 | 59.74 | 10,433 | -2.22(-3.59%) |
Feb 17, 2023 | 62.16 | 62.16 | 61.49 | 61.96 | 4,987 | -0.90(-1.44%) |
Feb 16, 2023 | 62.95 | 63.69 | 62.81 | 62.87 | 21,993 | -1.13(-1.77%) |
Feb 15, 2023 | 62.71 | 64.00 | 62.68 | 64.00 | 11,814 | +1.03(+1.64%) |
Feb 14, 2023 | 61.49 | 63.22 | 61.49 | 62.96 | 9,169 | +1.10(+1.77%) |
Feb 13, 2023 | 61.37 | 62.04 | 61.37 | 61.87 | 17,424 | +0.77(+1.26%) |
Feb 10, 2023 | 61.31 | 61.31 | 60.45 | 61.10 | 9,568 | -0.73(-1.19%) |
Feb 09, 2023 | 63.14 | 63.14 | 61.59 | 61.83 | 6,286 | +0.11(+0.18%) |
Feb 08, 2023 | 62.89 | 62.89 | 61.72 | 61.72 | 40,556 | -1.72(-2.71%) |
Feb 07, 2023 | 61.67 | 63.44 | 61.58 | 63.44 | 9,713 | +1.88(+3.06%) |
Feb 06, 2023 | 61.62 | 62.33 | 61.47 | 61.56 | 5,667 | -1.05(-1.67%) |
Feb 03, 2023 | 62.44 | 63.86 | 62.43 | 62.61 | 6,545 | -1.05(-1.66%) |
Feb 02, 2023 | 62.72 | 63.80 | 62.66 | 63.66 | 9,724 | +1.45(+2.33%) |
Feb 01, 2023 | 59.75 | 62.70 | 59.75 | 62.21 | 7,941 | +2.55(+4.27%) |
Jan 31, 2023 | 58.55 | 59.66 | 58.55 | 59.66 | 7,787 | +0.91(+1.55%) |
Jan 30, 2023 | 59.32 | 59.73 | 58.65 | 58.75 | 8,704 | -1.18(-1.97%) |
Jan 27, 2023 | 59.54 | 60.39 | 59.31 | 59.93 | 5,312 | -0.80(-1.32%) |
Jan 26, 2023 | 59.83 | 60.73 | 59.75 | 60.73 | 5,465 | +1.11(+1.86%) |
Jan 25, 2023 | 58.75 | 59.77 | 58.53 | 59.62 | 3,684 | +0.19(+0.32%) |
Jan 24, 2023 | 59.45 | 59.66 | 59.43 | 59.43 | 3,983 | -0.52(-0.87%) |
Jan 23, 2023 | 58.95 | 60.12 | 58.88 | 59.96 | 104,496 | +2.31(+4.01%) |
Jan 20, 2023 | 56.59 | 57.65 | 56.59 | 57.65 | 4,491 | +1.54(+2.75%) |
Jan 19, 2023 | 57.06 | 57.06 | 56.09 | 56.10 | 3,442 | -1.44(-2.51%) |
Jan 18, 2023 | 58.29 | 58.76 | 57.55 | 57.55 | 9,609 | -0.19(-0.33%) |
Jan 17, 2023 | 57.51 | 58.21 | 57.50 | 57.74 | 13,561 | -0.23(-0.39%) |
Jan 13, 2023 | 57.57 | 57.96 | 57.43 | 57.96 | 3,189 | +0.26(+0.45%) |
Jan 12, 2023 | 57.58 | 57.99 | 57.24 | 57.71 | 2,595 | +0.24(+0.41%) |
Jan 11, 2023 | 56.81 | 57.47 | 56.81 | 57.47 | 4,840 | +0.58(+1.03%) |
Jan 10, 2023 | 56.13 | 56.88 | 55.91 | 56.88 | 4,658 | +0.69(+1.22%) |
Jan 09, 2023 | 56.05 | 57.13 | 55.96 | 56.20 | 3,593 | +0.70(+1.27%) |
Jan 06, 2023 | 54.69 | 55.55 | 54.56 | 55.49 | 4,546 | +2.67(+5.05%) |
Jan 05, 2023 | 53.24 | 53.59 | 52.82 | 52.82 | 13,002 | -0.88(-1.64%) |
Jan 04, 2023 | 53.28 | 53.70 | 53.28 | 53.70 | 1,477 | +1.25(+2.37%) |
Jan 03, 2023 | 53.54 | 53.54 | 52.29 | 52.46 | 2,866 | -0.30(-0.56%) |
Dec 30, 2022 | 51.95 | 52.76 | 51.82 | 52.76 | 7,598 | -0.12(-0.23%) |
Dec 29, 2022 | 52.01 | 52.95 | 52.01 | 52.87 | 9,400 | +1.84(+3.60%) |
Dec 28, 2022 | 52.36 | 52.36 | 51.04 | 51.04 | 4,438 | -0.84(-1.63%) |
Dec 27, 2022 | 52.05 | 52.26 | 51.88 | 51.88 | 2,079 | -0.64(-1.21%) |
Dec 23, 2022 | 52.40 | 52.52 | 52.14 | 52.52 | 3,786 | +0.02(+0.03%) |
Dec 22, 2022 | 52.80 | 52.80 | 51.48 | 52.50 | 55,851 | -1.99(-3.65%) |
Dec 21, 2022 | 54.20 | 54.49 | 54.19 | 54.49 | 7,862 | +1.32(+2.49%) |
Dec 20, 2022 | 53.62 | 53.70 | 53.16 | 53.16 | 10,441 | -0.51(-0.96%) |
Dec 19, 2022 | 53.53 | 53.68 | 53.04 | 53.68 | 5,621 | -0.70(-1.29%) |
Dec 16, 2022 | 54.34 | 54.38 | 53.73 | 54.38 | 4,767 | +0.00(+0.00%) |
Dec 15, 2022 | 55.29 | 55.29 | 54.38 | 54.38 | 4,575 | -2.65(-4.65%) |
Dec 14, 2022 | 58.14 | 58.14 | 56.36 | 57.03 | 7,681 | -0.39(-0.67%) |
Dec 13, 2022 | 59.25 | 59.65 | 57.18 | 57.41 | 6,114 | +0.72(+1.27%) |
Dec 12, 2022 | 55.49 | 56.69 | 55.49 | 56.69 | 7,092 | +0.82(+1.47%) |
Dec 09, 2022 | 56.19 | 56.62 | 55.77 | 55.87 | 4,033 | -0.55(-0.98%) |
Dec 08, 2022 | 54.96 | 56.43 | 54.96 | 56.43 | 9,953 | +1.91(+3.50%) |
Dec 07, 2022 | 54.63 | 54.79 | 54.52 | 54.52 | 2,364 | -0.15(-0.27%) |
Dec 06, 2022 | 55.95 | 55.95 | 54.49 | 54.67 | 17,487 | -1.41(-2.52%) |
Dec 05, 2022 | 56.37 | 56.41 | 55.58 | 56.08 | 3,086 | -0.29(-0.51%) |
Dec 02, 2022 | 55.98 | 56.44 | 55.72 | 56.37 | 4,975 | -0.96(-1.67%) |