Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.83 | 69.44 | 68.51 | 68.51 | 9,675,680 | -0.42(-0.61%) |
Feb 27, 2023 | 69.15 | 69.98 | 68.86 | 68.93 | 1,125,239 | +0.31(+0.45%) |
Feb 24, 2023 | 68.32 | 68.86 | 67.80 | 68.62 | 973,613 | -0.63(-0.91%) |
Feb 23, 2023 | 69.62 | 70.26 | 68.59 | 69.25 | 1,072,357 | -0.12(-0.17%) |
Feb 22, 2023 | 69.48 | 70.10 | 69.25 | 69.37 | 831,137 | +0.11(+0.16%) |
Feb 21, 2023 | 70.66 | 70.92 | 69.25 | 69.26 | 1,104,106 | -2.13(-2.98%) |
Feb 17, 2023 | 70.45 | 71.57 | 70.30 | 71.39 | 735,577 | +0.99(+1.40%) |
Feb 16, 2023 | 70.40 | 71.34 | 70.16 | 70.41 | 644,172 | -0.97(-1.35%) |
Feb 15, 2023 | 70.63 | 71.79 | 70.63 | 71.37 | 616,604 | +0.55(+0.78%) |
Feb 14, 2023 | 70.90 | 71.41 | 70.21 | 70.82 | 854,602 | -0.16(-0.22%) |
Feb 13, 2023 | 69.90 | 71.16 | 69.78 | 70.98 | 879,463 | +1.21(+1.74%) |
Feb 10, 2023 | 68.89 | 70.17 | 68.77 | 69.77 | 1,484,219 | +1.83(+2.70%) |
Feb 09, 2023 | 69.49 | 69.73 | 67.91 | 67.93 | 577,905 | -1.19(-1.72%) |
Feb 08, 2023 | 69.33 | 69.80 | 68.93 | 69.13 | 433,736 | -0.67(-0.96%) |
Feb 07, 2023 | 69.46 | 70.11 | 68.61 | 69.80 | 810,203 | -0.15(-0.21%) |
Feb 06, 2023 | 69.72 | 70.28 | 69.72 | 69.94 | 1,045,614 | -0.31(-0.43%) |
Feb 03, 2023 | 69.76 | 70.43 | 69.71 | 70.25 | 901,496 | -0.11(-0.15%) |
Feb 02, 2023 | 70.83 | 71.42 | 70.12 | 70.36 | 1,232,026 | +0.86(+1.23%) |
Feb 01, 2023 | 67.26 | 69.84 | 67.09 | 69.50 | 1,251,120 | +2.20(+3.26%) |
Jan 31, 2023 | 65.82 | 67.31 | 65.82 | 67.30 | 1,486,438 | +1.72(+2.63%) |
Jan 30, 2023 | 66.09 | 66.70 | 65.46 | 65.58 | 853,741 | -0.63(-0.95%) |
Jan 27, 2023 | 65.40 | 66.82 | 65.33 | 66.21 | 763,264 | +0.58(+0.89%) |
Jan 26, 2023 | 66.46 | 66.69 | 65.00 | 65.63 | 974,200 | -0.43(-0.66%) |
Jan 25, 2023 | 65.59 | 66.31 | 65.11 | 66.06 | 729,778 | -0.15(-0.22%) |
Jan 24, 2023 | 65.79 | 66.78 | 64.95 | 66.21 | 479,333 | +0.44(+0.67%) |
Jan 23, 2023 | 66.18 | 66.37 | 65.25 | 65.77 | 1,062,259 | -0.26(-0.39%) |
Jan 20, 2023 | 65.70 | 66.05 | 65.14 | 66.02 | 1,133,459 | +0.51(+0.78%) |
Jan 19, 2023 | 67.52 | 67.66 | 65.47 | 65.51 | 824,075 | -2.25(-3.31%) |
Jan 18, 2023 | 68.55 | 69.18 | 67.63 | 67.76 | 824,835 | -0.67(-0.98%) |
Jan 17, 2023 | 69.37 | 69.37 | 68.35 | 68.43 | 589,353 | -0.91(-1.31%) |
Jan 13, 2023 | 68.45 | 69.44 | 68.24 | 69.34 | 695,550 | +0.58(+0.84%) |
Jan 12, 2023 | 69.24 | 69.43 | 68.52 | 68.76 | 652,627 | -0.32(-0.47%) |
Jan 11, 2023 | 68.53 | 69.13 | 68.31 | 69.08 | 589,456 | +0.76(+1.11%) |
Jan 10, 2023 | 67.87 | 68.70 | 67.73 | 68.33 | 550,286 | +0.48(+0.71%) |
Jan 09, 2023 | 67.41 | 68.93 | 67.12 | 67.85 | 631,748 | +0.50(+0.74%) |
Jan 06, 2023 | 66.41 | 67.57 | 66.15 | 67.34 | 612,627 | +1.73(+2.63%) |
Jan 05, 2023 | 66.84 | 67.33 | 65.48 | 65.62 | 739,685 | -1.58(-2.35%) |
Jan 04, 2023 | 67.06 | 67.58 | 66.50 | 67.20 | 786,619 | +0.53(+0.80%) |
Jan 03, 2023 | 66.46 | 66.85 | 65.78 | 66.67 | 773,967 | +0.63(+0.95%) |
Dec 30, 2022 | 66.20 | 66.37 | 65.39 | 66.04 | 466,037 | -0.55(-0.83%) |
Dec 29, 2022 | 65.70 | 66.94 | 65.42 | 66.59 | 387,182 | +1.45(+2.23%) |
Dec 28, 2022 | 66.11 | 66.44 | 65.09 | 65.14 | 342,964 | -0.83(-1.27%) |
Dec 27, 2022 | 65.59 | 66.20 | 65.21 | 65.97 | 330,950 | +0.40(+0.61%) |
Dec 23, 2022 | 65.07 | 65.78 | 64.69 | 65.57 | 406,721 | +0.39(+0.60%) |
Dec 22, 2022 | 65.65 | 65.65 | 64.29 | 65.17 | 432,362 | -1.02(-1.54%) |
Dec 21, 2022 | 65.31 | 66.34 | 65.29 | 66.20 | 621,180 | +1.19(+1.83%) |
Dec 20, 2022 | 64.23 | 65.60 | 64.10 | 65.01 | 862,151 | +0.55(+0.85%) |
Dec 19, 2022 | 64.65 | 65.41 | 64.20 | 64.46 | 815,081 | -0.39(-0.61%) |
Dec 16, 2022 | 64.48 | 65.07 | 64.05 | 64.85 | 1,314,042 | -0.28(-0.44%) |
Dec 15, 2022 | 66.67 | 66.67 | 64.69 | 65.14 | 822,487 | -2.25(-3.34%) |
Dec 14, 2022 | 68.27 | 68.69 | 67.04 | 67.38 | 699,199 | -0.81(-1.18%) |
Dec 13, 2022 | 69.19 | 69.45 | 67.46 | 68.19 | 686,721 | +0.51(+0.75%) |
Dec 12, 2022 | 66.98 | 67.69 | 66.45 | 67.68 | 608,947 | +1.01(+1.52%) |
Dec 09, 2022 | 67.28 | 67.46 | 66.62 | 66.67 | 435,154 | -0.46(-0.69%) |
Dec 08, 2022 | 66.77 | 67.20 | 66.48 | 67.13 | 541,249 | +0.58(+0.87%) |
Dec 07, 2022 | 66.09 | 66.78 | 65.94 | 66.55 | 690,681 | +0.34(+0.52%) |
Dec 06, 2022 | 67.64 | 67.82 | 65.35 | 66.21 | 769,757 | -1.39(-2.06%) |
Dec 05, 2022 | 67.75 | 68.23 | 66.90 | 67.60 | 708,815 | -1.36(-1.98%) |
Dec 02, 2022 | 67.65 | 69.28 | 67.40 | 68.96 | 753,010 | +0.44(+0.64%) |