Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.09 | 66.43 | 65.01 | 65.30 | 689,983 | +0.33(+0.51%) |
Feb 27, 2023 | 65.50 | 65.66 | 64.72 | 64.96 | 471,117 | +0.13(+0.19%) |
Feb 24, 2023 | 63.52 | 64.93 | 63.04 | 64.84 | 611,872 | +0.73(+1.14%) |
Feb 23, 2023 | 64.98 | 65.24 | 63.55 | 64.11 | 501,320 | -0.44(-0.68%) |
Feb 22, 2023 | 64.60 | 65.04 | 64.19 | 64.55 | 743,531 | -0.22(-0.35%) |
Feb 21, 2023 | 64.97 | 65.52 | 64.49 | 64.77 | 717,864 | -0.86(-1.32%) |
Feb 17, 2023 | 64.74 | 65.77 | 64.69 | 65.63 | 1,053,268 | +0.55(+0.85%) |
Feb 16, 2023 | 64.54 | 65.69 | 64.28 | 65.08 | 552,979 | -0.13(-0.19%) |
Feb 15, 2023 | 64.64 | 65.41 | 64.57 | 65.21 | 351,926 | -0.02(-0.03%) |
Feb 14, 2023 | 65.47 | 66.08 | 64.97 | 65.23 | 606,718 | -0.32(-0.49%) |
Feb 13, 2023 | 64.41 | 65.55 | 64.19 | 65.55 | 343,375 | +1.04(+1.61%) |
Feb 10, 2023 | 64.36 | 64.75 | 63.86 | 64.51 | 478,820 | -0.07(-0.11%) |
Feb 09, 2023 | 66.15 | 66.70 | 64.48 | 64.57 | 623,410 | -1.14(-1.73%) |
Feb 08, 2023 | 65.51 | 66.28 | 65.23 | 65.71 | 440,677 | -0.41(-0.62%) |
Feb 07, 2023 | 64.86 | 66.25 | 64.74 | 66.12 | 365,063 | +0.78(+1.19%) |
Feb 06, 2023 | 64.86 | 65.46 | 64.56 | 65.34 | 638,160 | -0.22(-0.34%) |
Feb 03, 2023 | 64.68 | 66.16 | 64.61 | 65.57 | 558,237 | +0.24(+0.37%) |
Feb 02, 2023 | 66.12 | 66.83 | 65.06 | 65.32 | 743,937 | -0.39(-0.59%) |
Feb 01, 2023 | 64.90 | 66.35 | 64.31 | 65.71 | 620,138 | +0.20(+0.31%) |
Jan 31, 2023 | 64.34 | 65.53 | 63.90 | 65.51 | 687,220 | +1.17(+1.81%) |
Jan 30, 2023 | 64.04 | 65.45 | 64.03 | 64.34 | 664,853 | -0.16(-0.24%) |
Jan 27, 2023 | 64.37 | 65.72 | 64.24 | 64.50 | 828,961 | +0.07(+0.11%) |
Jan 26, 2023 | 65.17 | 65.86 | 64.15 | 64.43 | 959,546 | +0.51(+0.79%) |
Jan 25, 2023 | 59.50 | 64.20 | 58.02 | 63.92 | 1,553,215 | +2.73(+4.46%) |
Jan 24, 2023 | 61.78 | 62.53 | 60.94 | 61.19 | 1,083,914 | -0.52(-0.85%) |
Jan 23, 2023 | 59.74 | 61.77 | 59.36 | 61.72 | 981,310 | +1.67(+2.78%) |
Jan 20, 2023 | 58.82 | 60.07 | 58.28 | 60.05 | 550,581 | +1.49(+2.54%) |
Jan 19, 2023 | 58.88 | 58.88 | 57.89 | 58.56 | 790,990 | -1.33(-2.22%) |
Jan 18, 2023 | 60.96 | 61.46 | 59.88 | 59.89 | 513,753 | -1.43(-2.33%) |
Jan 17, 2023 | 60.56 | 61.51 | 60.49 | 61.32 | 416,725 | +0.48(+0.78%) |
Jan 13, 2023 | 60.00 | 61.29 | 59.72 | 60.84 | 399,118 | +0.06(+0.10%) |
Jan 12, 2023 | 60.24 | 61.05 | 59.84 | 60.78 | 482,567 | +0.93(+1.56%) |
Jan 11, 2023 | 59.29 | 59.93 | 59.14 | 59.85 | 523,254 | +0.90(+1.53%) |
Jan 10, 2023 | 58.39 | 59.16 | 58.18 | 58.95 | 519,504 | +0.21(+0.36%) |
Jan 09, 2023 | 58.95 | 59.50 | 58.45 | 58.73 | 465,886 | +0.33(+0.57%) |
Jan 06, 2023 | 57.17 | 58.60 | 56.96 | 58.40 | 486,581 | +1.85(+3.26%) |
Jan 05, 2023 | 56.23 | 56.91 | 55.59 | 56.56 | 656,089 | +0.16(+0.28%) |
Jan 04, 2023 | 58.17 | 58.17 | 56.23 | 56.40 | 1,409,030 | -1.39(-2.40%) |
Jan 03, 2023 | 57.45 | 58.46 | 57.24 | 57.79 | 646,272 | +1.07(+1.88%) |
Dec 30, 2022 | 56.70 | 57.22 | 56.36 | 56.72 | 376,201 | -0.55(-0.97%) |
Dec 29, 2022 | 55.93 | 57.40 | 55.84 | 57.28 | 422,341 | +1.75(+3.15%) |
Dec 28, 2022 | 55.96 | 56.48 | 55.50 | 55.53 | 250,279 | -0.59(-1.06%) |
Dec 27, 2022 | 56.56 | 56.69 | 55.79 | 56.12 | 252,570 | -0.18(-0.33%) |
Dec 23, 2022 | 56.02 | 56.49 | 55.52 | 56.30 | 287,893 | +0.23(+0.42%) |
Dec 22, 2022 | 56.47 | 56.47 | 54.60 | 56.07 | 464,064 | -0.92(-1.62%) |
Dec 21, 2022 | 56.83 | 57.58 | 56.16 | 56.99 | 550,057 | +0.99(+1.77%) |
Dec 20, 2022 | 55.79 | 56.60 | 55.45 | 56.00 | 555,048 | +0.24(+0.44%) |
Dec 19, 2022 | 55.93 | 56.30 | 55.25 | 55.76 | 707,825 | +0.01(+0.02%) |
Dec 16, 2022 | 55.42 | 56.12 | 54.97 | 55.75 | 2,392,739 | -0.51(-0.90%) |
Dec 15, 2022 | 57.48 | 57.58 | 55.95 | 56.26 | 933,946 | -2.04(-3.50%) |
Dec 14, 2022 | 58.44 | 59.09 | 57.92 | 58.30 | 579,006 | -0.59(-1.01%) |
Dec 13, 2022 | 61.00 | 61.58 | 58.24 | 58.89 | 1,204,573 | -0.42(-0.70%) |
Dec 12, 2022 | 58.17 | 59.49 | 57.43 | 59.31 | 483,355 | +1.19(+2.04%) |
Dec 09, 2022 | 57.96 | 58.50 | 57.66 | 58.12 | 679,558 | -0.22(-0.38%) |
Dec 08, 2022 | 58.97 | 59.03 | 58.21 | 58.35 | 528,753 | -0.16(-0.27%) |
Dec 07, 2022 | 59.24 | 59.33 | 58.50 | 58.50 | 355,607 | -0.90(-1.52%) |
Dec 06, 2022 | 59.56 | 60.27 | 58.67 | 59.40 | 638,185 | -0.41(-0.68%) |
Dec 05, 2022 | 61.56 | 61.56 | 59.21 | 59.81 | 327,294 | -2.30(-3.71%) |
Dec 02, 2022 | 62.10 | 62.89 | 61.96 | 62.12 | 362,254 | -0.66(-1.05%) |