Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 61.10 | 61.27 | 60.71 | 60.78 | 82,566 | -0.32(-0.52%) |
Feb 27, 2023 | 61.84 | 62.30 | 61.07 | 61.10 | 64,216 | -0.33(-0.54%) |
Feb 24, 2023 | 60.38 | 61.51 | 60.02 | 61.43 | 101,844 | +0.62(+1.02%) |
Feb 23, 2023 | 61.19 | 61.36 | 60.41 | 60.81 | 66,662 | -0.11(-0.18%) |
Feb 22, 2023 | 61.57 | 61.62 | 60.09 | 60.92 | 105,957 | -0.55(-0.89%) |
Feb 21, 2023 | 61.68 | 62.05 | 60.71 | 61.47 | 118,436 | -0.81(-1.30%) |
Feb 17, 2023 | 62.22 | 62.50 | 61.45 | 62.28 | 256,261 | +0.10(+0.16%) |
Feb 16, 2023 | 61.01 | 62.40 | 61.01 | 62.18 | 109,856 | -0.18(-0.29%) |
Feb 15, 2023 | 60.37 | 62.40 | 60.07 | 62.36 | 118,237 | +1.56(+2.57%) |
Feb 14, 2023 | 60.86 | 61.22 | 60.30 | 60.80 | 70,798 | -0.32(-0.52%) |
Feb 13, 2023 | 60.84 | 61.47 | 60.49 | 61.12 | 73,877 | -0.01(-0.02%) |
Feb 10, 2023 | 61.00 | 61.84 | 60.29 | 61.13 | 72,881 | -0.90(-1.45%) |
Feb 09, 2023 | 61.77 | 62.44 | 61.38 | 62.03 | 74,251 | +0.50(+0.81%) |
Feb 08, 2023 | 59.73 | 62.17 | 59.73 | 61.53 | 59,862 | +1.77(+2.96%) |
Feb 07, 2023 | 58.61 | 59.91 | 58.01 | 59.76 | 58,735 | +0.97(+1.65%) |
Feb 06, 2023 | 59.96 | 59.96 | 58.34 | 58.79 | 81,543 | -1.25(-2.08%) |
Feb 03, 2023 | 60.51 | 60.78 | 59.72 | 60.04 | 85,364 | -0.74(-1.22%) |
Feb 02, 2023 | 60.05 | 61.50 | 59.95 | 60.78 | 73,485 | +0.91(+1.52%) |
Feb 01, 2023 | 58.57 | 60.49 | 57.72 | 59.87 | 48,315 | +1.43(+2.45%) |
Jan 31, 2023 | 56.83 | 58.68 | 56.65 | 58.44 | 67,553 | +1.68(+2.96%) |
Jan 30, 2023 | 55.97 | 57.12 | 55.97 | 56.76 | 36,887 | +0.65(+1.16%) |
Jan 27, 2023 | 55.68 | 56.46 | 55.26 | 56.11 | 40,042 | +0.46(+0.83%) |
Jan 26, 2023 | 56.32 | 56.38 | 55.10 | 55.65 | 31,917 | -0.45(-0.80%) |
Jan 25, 2023 | 55.43 | 56.23 | 55.32 | 56.10 | 36,309 | +0.23(+0.41%) |
Jan 24, 2023 | 56.70 | 56.74 | 55.77 | 55.87 | 31,714 | -1.07(-1.88%) |
Jan 23, 2023 | 56.81 | 57.43 | 56.44 | 56.94 | 33,474 | +0.06(+0.11%) |
Jan 20, 2023 | 55.99 | 57.05 | 55.91 | 56.88 | 46,625 | +1.44(+2.60%) |
Jan 19, 2023 | 55.71 | 55.98 | 54.51 | 55.44 | 77,771 | -0.18(-0.32%) |
Jan 18, 2023 | 55.59 | 56.54 | 54.67 | 55.62 | 57,946 | +0.13(+0.23%) |
Jan 17, 2023 | 57.93 | 58.06 | 55.01 | 55.49 | 76,666 | -2.34(-4.05%) |
Jan 13, 2023 | 57.55 | 59.03 | 57.55 | 57.83 | 59,002 | -0.56(-0.96%) |
Jan 12, 2023 | 57.65 | 58.39 | 57.31 | 58.39 | 37,702 | +0.92(+1.60%) |
Jan 11, 2023 | 57.87 | 58.20 | 57.20 | 57.47 | 39,061 | -0.09(-0.16%) |
Jan 10, 2023 | 56.17 | 57.56 | 56.08 | 57.56 | 61,024 | +1.35(+2.40%) |
Jan 09, 2023 | 56.00 | 57.40 | 56.00 | 56.21 | 66,317 | +0.35(+0.63%) |
Jan 06, 2023 | 55.02 | 56.87 | 54.59 | 55.86 | 109,417 | +1.44(+2.65%) |
Jan 05, 2023 | 54.69 | 54.76 | 53.98 | 54.42 | 53,989 | -0.36(-0.66%) |
Jan 04, 2023 | 55.00 | 55.93 | 54.72 | 54.78 | 59,977 | +0.32(+0.59%) |
Jan 03, 2023 | 54.00 | 54.54 | 53.39 | 54.46 | 63,488 | +1.26(+2.37%) |
Dec 30, 2022 | 53.67 | 53.97 | 52.88 | 53.20 | 58,665 | -0.77(-1.43%) |
Dec 29, 2022 | 54.01 | 54.50 | 53.66 | 53.97 | 43,941 | +0.10(+0.19%) |
Dec 28, 2022 | 54.75 | 55.61 | 53.74 | 53.87 | 51,695 | -1.24(-2.25%) |
Dec 27, 2022 | 54.95 | 55.31 | 54.57 | 55.11 | 34,692 | +0.70(+1.29%) |
Dec 23, 2022 | 54.20 | 54.94 | 54.16 | 54.41 | 33,974 | +0.12(+0.22%) |
Dec 22, 2022 | 53.78 | 54.78 | 53.24 | 54.29 | 71,324 | +0.42(+0.78%) |
Dec 21, 2022 | 52.85 | 54.12 | 52.75 | 53.87 | 64,741 | +1.21(+2.30%) |
Dec 20, 2022 | 51.82 | 52.77 | 50.97 | 52.66 | 78,034 | +0.64(+1.23%) |
Dec 19, 2022 | 52.05 | 52.94 | 51.36 | 52.02 | 79,078 | -0.12(-0.23%) |
Dec 16, 2022 | 50.13 | 52.39 | 49.48 | 52.14 | 418,750 | +1.72(+3.41%) |
Dec 15, 2022 | 51.79 | 51.95 | 50.12 | 50.42 | 52,462 | -1.96(-3.74%) |
Dec 14, 2022 | 52.26 | 52.84 | 51.82 | 52.38 | 43,353 | -0.03(-0.06%) |
Dec 13, 2022 | 53.59 | 54.32 | 52.35 | 52.41 | 71,189 | +0.12(+0.23%) |
Dec 12, 2022 | 51.83 | 52.50 | 51.31 | 52.29 | 52,579 | +0.50(+0.97%) |
Dec 09, 2022 | 51.87 | 52.58 | 51.13 | 51.79 | 45,802 | -0.09(-0.17%) |
Dec 08, 2022 | 52.93 | 53.51 | 51.65 | 51.88 | 50,916 | -1.25(-2.35%) |
Dec 07, 2022 | 54.75 | 54.77 | 52.90 | 53.13 | 50,258 | -2.07(-3.75%) |
Dec 06, 2022 | 54.63 | 55.75 | 54.49 | 55.20 | 63,240 | -0.01(-0.02%) |
Dec 05, 2022 | 54.18 | 55.24 | 53.90 | 55.21 | 50,131 | +0.56(+1.02%) |
Dec 02, 2022 | 53.41 | 54.72 | 53.04 | 54.65 | 48,759 | +0.46(+0.85%) |