Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.35 | 65.43 | 64.99 | 64.99 | 38,615 | -0.65(-0.99%) |
Feb 27, 2023 | 65.44 | 65.76 | 65.41 | 65.64 | 27,887 | +0.75(+1.15%) |
Feb 24, 2023 | 64.84 | 64.94 | 64.65 | 64.89 | 63,073 | -1.03(-1.56%) |
Feb 23, 2023 | 65.85 | 66.00 | 65.42 | 65.92 | 35,648 | +0.24(+0.37%) |
Feb 22, 2023 | 66.13 | 66.18 | 65.62 | 65.68 | 48,030 | -0.25(-0.38%) |
Feb 21, 2023 | 66.28 | 66.37 | 65.93 | 65.93 | 32,821 | -0.71(-1.06%) |
Feb 17, 2023 | 66.19 | 66.73 | 66.10 | 66.64 | 93,041 | +0.25(+0.38%) |
Feb 16, 2023 | 66.11 | 66.73 | 66.11 | 66.39 | 34,066 | -0.19(-0.29%) |
Feb 15, 2023 | 66.22 | 66.63 | 66.22 | 66.58 | 105,693 | -0.36(-0.54%) |
Feb 14, 2023 | 66.63 | 67.27 | 66.49 | 66.94 | 61,284 | +0.11(+0.16%) |
Feb 13, 2023 | 66.34 | 66.87 | 66.34 | 66.83 | 70,376 | +0.60(+0.91%) |
Feb 10, 2023 | 66.29 | 66.29 | 65.93 | 66.23 | 40,300 | -0.25(-0.38%) |
Feb 09, 2023 | 67.27 | 67.48 | 66.44 | 66.48 | 63,116 | -0.05(-0.08%) |
Feb 08, 2023 | 66.79 | 66.88 | 66.47 | 66.54 | 54,862 | -0.49(-0.73%) |
Feb 07, 2023 | 66.13 | 67.07 | 66.06 | 67.03 | 292,951 | +0.62(+0.94%) |
Feb 06, 2023 | 66.34 | 66.47 | 66.10 | 66.40 | 27,591 | -0.56(-0.84%) |
Feb 03, 2023 | 66.95 | 67.34 | 66.80 | 66.97 | 35,481 | -0.66(-0.98%) |
Feb 02, 2023 | 67.77 | 67.77 | 67.27 | 67.63 | 81,650 | -0.05(-0.07%) |
Feb 01, 2023 | 67.09 | 67.96 | 66.54 | 67.68 | 220,408 | +0.52(+0.78%) |
Jan 31, 2023 | 66.59 | 67.19 | 66.59 | 67.15 | 56,900 | +0.33(+0.49%) |
Jan 30, 2023 | 66.99 | 67.19 | 66.76 | 66.82 | 34,828 | -0.24(-0.36%) |
Jan 27, 2023 | 66.95 | 67.23 | 66.83 | 67.07 | 34,719 | -0.17(-0.25%) |
Jan 26, 2023 | 67.32 | 67.32 | 66.82 | 67.23 | 25,762 | -0.05(-0.07%) |
Jan 25, 2023 | 66.65 | 67.38 | 66.59 | 67.28 | 37,649 | +0.40(+0.60%) |
Jan 24, 2023 | 66.61 | 67.01 | 66.45 | 66.88 | 26,814 | -0.02(-0.03%) |
Jan 23, 2023 | 66.46 | 66.98 | 66.46 | 66.90 | 40,139 | +0.17(+0.25%) |
Jan 20, 2023 | 66.14 | 66.80 | 66.08 | 66.74 | 287,845 | +0.48(+0.72%) |
Jan 19, 2023 | 66.17 | 66.46 | 65.98 | 66.26 | 44,431 | -0.10(-0.15%) |
Jan 18, 2023 | 67.30 | 67.30 | 66.35 | 66.36 | 52,629 | -0.18(-0.27%) |
Jan 17, 2023 | 66.61 | 66.95 | 66.43 | 66.54 | 39,512 | +0.16(+0.23%) |
Jan 13, 2023 | 65.74 | 66.39 | 65.74 | 66.39 | 43,623 | +0.44(+0.66%) |
Jan 12, 2023 | 65.44 | 66.11 | 65.04 | 65.95 | 140,333 | +0.87(+1.34%) |
Jan 11, 2023 | 64.94 | 65.09 | 64.78 | 65.07 | 55,385 | +0.34(+0.53%) |
Jan 10, 2023 | 64.51 | 64.73 | 64.39 | 64.73 | 65,041 | +0.12(+0.18%) |
Jan 09, 2023 | 64.85 | 65.21 | 64.62 | 64.62 | 348,358 | +0.25(+0.39%) |
Jan 06, 2023 | 63.20 | 64.49 | 62.85 | 64.36 | 133,142 | +1.45(+2.30%) |
Jan 05, 2023 | 62.93 | 63.10 | 62.80 | 62.92 | 119,578 | -0.66(-1.04%) |
Jan 04, 2023 | 63.66 | 63.75 | 63.28 | 63.58 | 87,181 | +0.84(+1.33%) |
Jan 03, 2023 | 62.95 | 63.15 | 62.53 | 62.74 | 402,024 | +0.44(+0.70%) |
Dec 30, 2022 | 62.61 | 62.85 | 62.22 | 62.30 | 70,144 | -0.65(-1.03%) |
Dec 29, 2022 | 62.68 | 63.11 | 62.67 | 62.95 | 161,901 | +0.92(+1.49%) |
Dec 28, 2022 | 62.72 | 62.82 | 61.93 | 62.03 | 79,421 | -0.47(-0.75%) |
Dec 27, 2022 | 62.59 | 62.80 | 62.45 | 62.50 | 195,952 | -0.07(-0.11%) |
Dec 23, 2022 | 62.28 | 62.60 | 62.08 | 62.57 | 155,683 | +0.29(+0.47%) |
Dec 22, 2022 | 62.49 | 62.49 | 61.76 | 62.27 | 84,881 | -0.48(-0.76%) |
Dec 21, 2022 | 62.45 | 62.91 | 62.43 | 62.75 | 51,911 | +0.63(+1.02%) |
Dec 20, 2022 | 62.01 | 62.39 | 62.01 | 62.12 | 400,711 | +0.27(+0.44%) |
Dec 19, 2022 | 62.13 | 62.22 | 61.67 | 61.85 | 89,151 | -0.24(-0.38%) |
Dec 16, 2022 | 61.92 | 62.19 | 61.82 | 62.08 | 167,411 | -0.35(-0.56%) |
Dec 15, 2022 | 63.18 | 63.18 | 62.26 | 62.43 | 80,936 | -1.50(-2.35%) |
Dec 14, 2022 | 64.09 | 64.52 | 63.64 | 63.93 | 70,364 | -0.05(-0.08%) |
Dec 13, 2022 | 64.78 | 64.78 | 63.75 | 63.98 | 61,707 | +0.88(+1.40%) |
Dec 12, 2022 | 63.07 | 63.12 | 62.80 | 63.10 | 66,919 | +0.00(+0.00%) |
Dec 09, 2022 | 63.13 | 63.48 | 63.05 | 63.10 | 195,449 | +0.16(+0.26%) |
Dec 08, 2022 | 62.60 | 63.02 | 62.48 | 62.94 | 109,695 | +0.27(+0.43%) |
Dec 07, 2022 | 62.73 | 62.92 | 62.48 | 62.67 | 149,307 | +0.00(+0.00%) |
Dec 06, 2022 | 62.90 | 62.97 | 62.35 | 62.67 | 170,641 | -0.14(-0.23%) |
Dec 05, 2022 | 63.32 | 63.51 | 62.69 | 62.81 | 535,086 | -0.81(-1.27%) |
Dec 02, 2022 | 63.08 | 63.84 | 63.08 | 63.62 | 110,309 | -0.05(-0.08%) |