Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.13 | 66.79 | 66.04 | 66.41 | 113,653 | +0.28(+0.42%) |
Feb 27, 2023 | 66.13 | 66.34 | 65.85 | 66.13 | 77,931 | +0.69(+1.06%) |
Feb 24, 2023 | 64.63 | 65.50 | 64.55 | 65.43 | 116,400 | -0.24(-0.37%) |
Feb 23, 2023 | 65.32 | 65.79 | 64.90 | 65.67 | 142,815 | +0.74(+1.14%) |
Feb 22, 2023 | 64.90 | 65.38 | 64.35 | 64.93 | 160,100 | -0.87(-1.32%) |
Feb 21, 2023 | 65.25 | 66.58 | 65.21 | 65.80 | 134,808 | -0.05(-0.07%) |
Feb 17, 2023 | 66.02 | 66.31 | 65.51 | 65.85 | 75,107 | -0.21(-0.32%) |
Feb 16, 2023 | 66.42 | 67.11 | 66.05 | 66.06 | 80,116 | -0.86(-1.28%) |
Feb 15, 2023 | 66.21 | 67.02 | 66.21 | 66.92 | 102,293 | -0.03(-0.04%) |
Feb 14, 2023 | 65.09 | 67.08 | 65.01 | 66.95 | 101,640 | +1.07(+1.63%) |
Feb 13, 2023 | 64.54 | 66.07 | 64.54 | 65.88 | 91,078 | +1.53(+2.38%) |
Feb 10, 2023 | 65.26 | 65.37 | 64.13 | 64.34 | 156,880 | -2.84(-4.22%) |
Feb 09, 2023 | 68.56 | 68.77 | 67.12 | 67.18 | 79,674 | -0.40(-0.59%) |
Feb 08, 2023 | 67.99 | 68.14 | 67.56 | 67.57 | 77,492 | -0.22(-0.33%) |
Feb 07, 2023 | 66.86 | 67.95 | 66.63 | 67.79 | 91,224 | +0.28(+0.41%) |
Feb 06, 2023 | 67.56 | 68.05 | 67.17 | 67.51 | 97,900 | -1.01(-1.48%) |
Feb 03, 2023 | 67.78 | 68.63 | 67.68 | 68.53 | 108,836 | -0.51(-0.74%) |
Feb 02, 2023 | 69.08 | 69.53 | 68.45 | 69.04 | 98,736 | +0.51(+0.75%) |
Feb 01, 2023 | 67.96 | 68.93 | 67.34 | 68.53 | 150,785 | +0.30(+0.44%) |
Jan 31, 2023 | 67.75 | 68.23 | 67.33 | 68.23 | 635,684 | +0.16(+0.24%) |
Jan 30, 2023 | 68.07 | 68.50 | 68.02 | 68.06 | 86,096 | -1.12(-1.62%) |
Jan 27, 2023 | 68.76 | 69.40 | 68.65 | 69.18 | 768,117 | +0.01(+0.01%) |
Jan 26, 2023 | 69.08 | 69.19 | 68.57 | 69.17 | 71,308 | +0.37(+0.53%) |
Jan 25, 2023 | 68.36 | 68.85 | 68.03 | 68.81 | 101,859 | +0.55(+0.81%) |
Jan 24, 2023 | 68.72 | 68.91 | 68.25 | 68.26 | 179,743 | +0.01(+0.01%) |
Jan 23, 2023 | 68.07 | 68.67 | 67.91 | 68.25 | 95,914 | -0.87(-1.26%) |
Jan 20, 2023 | 67.96 | 69.12 | 67.75 | 69.12 | 79,186 | +1.06(+1.56%) |
Jan 19, 2023 | 66.95 | 68.21 | 66.95 | 68.05 | 103,496 | +1.15(+1.72%) |
Jan 18, 2023 | 67.99 | 68.29 | 66.90 | 66.91 | 139,526 | +1.45(+2.21%) |
Jan 17, 2023 | 65.65 | 66.06 | 65.18 | 65.46 | 72,885 | +0.38(+0.58%) |
Jan 13, 2023 | 64.39 | 65.27 | 64.39 | 65.08 | 90,755 | +1.05(+1.64%) |
Jan 12, 2023 | 63.78 | 64.32 | 63.10 | 64.03 | 128,982 | +0.85(+1.34%) |
Jan 11, 2023 | 62.14 | 63.18 | 61.99 | 63.18 | 404,092 | +0.78(+1.25%) |
Jan 10, 2023 | 61.94 | 62.42 | 61.55 | 62.40 | 111,234 | +0.77(+1.25%) |
Jan 09, 2023 | 61.45 | 61.97 | 61.20 | 61.63 | 370,724 | +0.14(+0.24%) |
Jan 06, 2023 | 59.22 | 61.55 | 58.85 | 61.49 | 287,636 | +3.49(+6.02%) |
Jan 05, 2023 | 58.15 | 58.58 | 57.81 | 58.00 | 75,549 | -0.20(-0.35%) |
Jan 04, 2023 | 57.02 | 58.36 | 57.02 | 58.20 | 149,986 | +1.75(+3.09%) |
Jan 03, 2023 | 57.22 | 57.35 | 56.28 | 56.45 | 86,595 | +0.19(+0.34%) |
Dec 30, 2022 | 55.94 | 56.29 | 55.60 | 56.26 | 56,795 | -0.05(-0.09%) |
Dec 29, 2022 | 55.89 | 56.46 | 55.89 | 56.31 | 52,293 | +0.70(+1.27%) |
Dec 28, 2022 | 56.62 | 56.71 | 55.52 | 55.60 | 89,325 | -0.58(-1.03%) |
Dec 27, 2022 | 56.33 | 56.62 | 56.12 | 56.18 | 57,542 | -0.21(-0.38%) |
Dec 23, 2022 | 55.55 | 56.40 | 55.44 | 56.40 | 41,453 | +0.38(+0.67%) |
Dec 22, 2022 | 56.47 | 56.48 | 55.45 | 56.02 | 92,913 | -0.31(-0.55%) |
Dec 21, 2022 | 56.80 | 56.95 | 56.33 | 56.33 | 84,869 | -0.27(-0.48%) |
Dec 20, 2022 | 56.48 | 56.80 | 56.39 | 56.60 | 127,125 | +0.10(+0.17%) |
Dec 19, 2022 | 57.43 | 57.44 | 56.18 | 56.50 | 81,837 | -0.72(-1.26%) |
Dec 16, 2022 | 57.29 | 57.65 | 56.93 | 57.23 | 76,503 | -0.85(-1.46%) |
Dec 15, 2022 | 58.96 | 59.05 | 58.01 | 58.07 | 72,869 | -1.38(-2.32%) |
Dec 14, 2022 | 59.87 | 60.12 | 59.09 | 59.45 | 93,605 | -0.57(-0.95%) |
Dec 13, 2022 | 61.12 | 61.16 | 59.82 | 60.02 | 111,122 | -0.16(-0.27%) |
Dec 12, 2022 | 59.27 | 60.19 | 59.12 | 60.19 | 157,324 | +0.18(+0.31%) |
Dec 09, 2022 | 59.73 | 60.43 | 59.51 | 60.00 | 159,039 | +2.23(+3.86%) |
Dec 08, 2022 | 57.32 | 57.77 | 57.14 | 57.77 | 106,952 | +0.99(+1.75%) |
Dec 07, 2022 | 57.35 | 57.54 | 56.78 | 56.78 | 288,672 | +0.07(+0.12%) |
Dec 06, 2022 | 56.74 | 57.02 | 56.41 | 56.71 | 292,872 | +0.10(+0.17%) |
Dec 05, 2022 | 56.95 | 57.35 | 56.60 | 56.62 | 103,412 | -0.67(-1.18%) |
Dec 02, 2022 | 57.45 | 57.69 | 57.10 | 57.29 | 68,869 | -0.28(-0.49%) |