Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.92 | 67.70 | 66.34 | 66.45 | 366,828 | -0.78(-1.17%) |
Feb 27, 2023 | 67.93 | 68.52 | 66.95 | 67.24 | 152,825 | -0.39(-0.57%) |
Feb 24, 2023 | 67.24 | 67.74 | 66.60 | 67.62 | 186,620 | -0.25(-0.38%) |
Feb 23, 2023 | 68.15 | 68.58 | 67.50 | 67.88 | 263,202 | -0.18(-0.26%) |
Feb 22, 2023 | 67.95 | 68.47 | 67.53 | 68.06 | 241,076 | +0.41(+0.60%) |
Feb 21, 2023 | 68.16 | 68.38 | 67.49 | 67.65 | 177,318 | -1.18(-1.71%) |
Feb 17, 2023 | 68.26 | 68.96 | 67.50 | 68.83 | 271,128 | +1.05(+1.55%) |
Feb 16, 2023 | 67.11 | 68.49 | 66.55 | 67.78 | 225,000 | -0.17(-0.25%) |
Feb 15, 2023 | 67.02 | 68.19 | 66.57 | 67.95 | 257,494 | +0.40(+0.59%) |
Feb 14, 2023 | 68.65 | 68.65 | 67.33 | 67.56 | 225,506 | -1.43(-2.08%) |
Feb 13, 2023 | 68.69 | 69.17 | 67.83 | 68.99 | 214,827 | +0.30(+0.44%) |
Feb 10, 2023 | 67.73 | 68.78 | 67.52 | 68.69 | 253,725 | +1.03(+1.52%) |
Feb 09, 2023 | 68.65 | 69.09 | 67.38 | 67.66 | 189,781 | -0.93(-1.36%) |
Feb 08, 2023 | 69.57 | 69.92 | 68.44 | 68.60 | 246,225 | -1.67(-2.38%) |
Feb 07, 2023 | 69.90 | 70.65 | 69.10 | 70.27 | 244,168 | -0.73(-1.02%) |
Feb 06, 2023 | 71.08 | 71.37 | 69.96 | 70.99 | 262,683 | -0.36(-0.50%) |
Feb 03, 2023 | 70.36 | 71.38 | 68.80 | 71.35 | 373,343 | +1.03(+1.46%) |
Feb 02, 2023 | 70.09 | 71.58 | 69.67 | 70.32 | 502,049 | +0.24(+0.34%) |
Feb 01, 2023 | 71.50 | 71.50 | 68.01 | 70.09 | 804,318 | +1.92(+2.81%) |
Jan 31, 2023 | 67.30 | 68.63 | 67.14 | 68.17 | 679,688 | +1.21(+1.80%) |
Jan 30, 2023 | 67.12 | 67.74 | 66.89 | 66.96 | 193,645 | -0.35(-0.52%) |
Jan 27, 2023 | 67.21 | 67.66 | 66.84 | 67.31 | 162,840 | +0.24(+0.35%) |
Jan 26, 2023 | 66.93 | 67.31 | 66.70 | 67.08 | 140,605 | +0.00(+0.00%) |
Jan 25, 2023 | 66.50 | 67.41 | 66.20 | 67.08 | 234,716 | +0.03(+0.04%) |
Jan 24, 2023 | 66.35 | 67.28 | 65.68 | 67.05 | 197,617 | +0.59(+0.89%) |
Jan 23, 2023 | 66.35 | 67.02 | 65.82 | 66.45 | 193,436 | +0.38(+0.57%) |
Jan 20, 2023 | 66.43 | 66.57 | 65.03 | 66.08 | 243,276 | -0.15(-0.23%) |
Jan 19, 2023 | 66.20 | 66.70 | 65.63 | 66.23 | 279,719 | -0.22(-0.33%) |
Jan 18, 2023 | 67.62 | 68.30 | 66.18 | 66.44 | 231,309 | -1.18(-1.74%) |
Jan 17, 2023 | 68.50 | 69.27 | 67.26 | 67.62 | 236,124 | -1.40(-2.02%) |
Jan 13, 2023 | 68.61 | 69.29 | 67.95 | 69.02 | 171,286 | +0.27(+0.40%) |
Jan 12, 2023 | 68.97 | 69.32 | 68.53 | 68.75 | 238,519 | +0.01(+0.01%) |
Jan 11, 2023 | 68.08 | 68.93 | 68.08 | 68.74 | 279,499 | +0.75(+1.10%) |
Jan 10, 2023 | 67.51 | 68.22 | 67.26 | 67.99 | 185,466 | +0.33(+0.49%) |
Jan 09, 2023 | 67.87 | 68.05 | 66.89 | 67.66 | 215,893 | -0.41(-0.60%) |
Jan 06, 2023 | 67.11 | 68.19 | 67.11 | 68.07 | 216,801 | +1.91(+2.88%) |
Jan 05, 2023 | 66.50 | 66.50 | 65.32 | 66.16 | 230,413 | -0.68(-1.02%) |
Jan 04, 2023 | 65.99 | 67.65 | 65.48 | 66.84 | 253,068 | +1.27(+1.94%) |
Jan 03, 2023 | 65.61 | 65.77 | 64.12 | 65.57 | 258,938 | +0.57(+0.87%) |
Dec 30, 2022 | 65.92 | 66.18 | 64.42 | 65.00 | 218,158 | -1.26(-1.89%) |
Dec 29, 2022 | 65.67 | 66.84 | 65.44 | 66.26 | 263,566 | +0.86(+1.31%) |
Dec 28, 2022 | 66.39 | 66.59 | 65.40 | 65.40 | 186,686 | -0.61(-0.93%) |
Dec 27, 2022 | 65.99 | 66.13 | 65.35 | 66.01 | 149,735 | +0.22(+0.33%) |
Dec 23, 2022 | 64.75 | 66.08 | 64.47 | 65.79 | 281,844 | +1.16(+1.80%) |
Dec 22, 2022 | 64.27 | 64.86 | 63.43 | 64.63 | 282,205 | +0.12(+0.19%) |
Dec 21, 2022 | 63.12 | 64.52 | 63.12 | 64.51 | 336,419 | +1.68(+2.67%) |
Dec 20, 2022 | 62.74 | 63.32 | 62.48 | 62.83 | 227,887 | +0.15(+0.24%) |
Dec 19, 2022 | 62.36 | 62.92 | 62.19 | 62.68 | 226,934 | +0.57(+0.91%) |
Dec 16, 2022 | 62.19 | 62.92 | 61.03 | 62.11 | 1,291,985 | -1.01(-1.60%) |
Dec 15, 2022 | 64.04 | 64.13 | 62.42 | 63.12 | 247,935 | -0.92(-1.44%) |
Dec 14, 2022 | 64.47 | 65.26 | 63.95 | 64.05 | 361,238 | -0.14(-0.22%) |
Dec 13, 2022 | 64.76 | 66.27 | 64.01 | 64.19 | 722,399 | -0.40(-0.61%) |
Dec 12, 2022 | 63.12 | 64.61 | 63.11 | 64.58 | 360,287 | +0.68(+1.06%) |
Dec 09, 2022 | 63.92 | 64.54 | 63.67 | 63.90 | 230,010 | -0.37(-0.57%) |
Dec 08, 2022 | 63.73 | 64.56 | 63.31 | 64.27 | 261,372 | +0.02(+0.03%) |
Dec 07, 2022 | 63.20 | 64.59 | 63.02 | 64.25 | 380,659 | +1.19(+1.88%) |
Dec 06, 2022 | 60.96 | 63.18 | 60.68 | 63.07 | 596,865 | +2.23(+3.67%) |
Dec 05, 2022 | 62.60 | 62.90 | 59.85 | 60.84 | 877,002 | -3.37(-5.25%) |
Dec 02, 2022 | 66.14 | 66.29 | 63.42 | 64.21 | 886,166 | -2.29(-3.44%) |