Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 64.00 | 64.18 | 63.73 | 63.80 | 417,636 | -0.44(-0.68%) |
Feb 27, 2023 | 64.32 | 64.40 | 64.14 | 64.23 | 304,438 | +0.43(+0.67%) |
Feb 24, 2023 | 63.95 | 64.10 | 63.56 | 63.81 | 578,062 | -1.50(-2.30%) |
Feb 23, 2023 | 65.78 | 65.81 | 64.90 | 65.31 | 564,333 | +0.20(+0.31%) |
Feb 22, 2023 | 65.47 | 65.47 | 64.93 | 65.10 | 741,230 | -0.36(-0.55%) |
Feb 21, 2023 | 65.76 | 66.08 | 65.43 | 65.46 | 824,973 | -0.77(-1.16%) |
Feb 17, 2023 | 66.20 | 66.29 | 65.91 | 66.23 | 933,837 | -0.73(-1.09%) |
Feb 16, 2023 | 66.85 | 67.31 | 66.53 | 66.96 | 626,828 | +0.10(+0.15%) |
Feb 15, 2023 | 66.54 | 66.90 | 66.41 | 66.87 | 547,303 | -0.89(-1.31%) |
Feb 14, 2023 | 67.58 | 67.96 | 67.22 | 67.75 | 467,940 | -0.20(-0.30%) |
Feb 13, 2023 | 67.66 | 68.05 | 67.45 | 67.96 | 528,474 | +0.47(+0.69%) |
Feb 10, 2023 | 67.84 | 67.84 | 67.27 | 67.49 | 692,434 | -0.75(-1.10%) |
Feb 09, 2023 | 68.88 | 68.94 | 68.04 | 68.24 | 422,928 | +0.53(+0.78%) |
Feb 08, 2023 | 67.98 | 68.08 | 67.47 | 67.71 | 1,033,397 | -0.11(-0.16%) |
Feb 07, 2023 | 67.61 | 68.00 | 67.12 | 67.82 | 975,928 | +0.37(+0.55%) |
Feb 06, 2023 | 67.51 | 67.59 | 67.00 | 67.45 | 1,075,613 | -0.99(-1.45%) |
Feb 03, 2023 | 69.25 | 69.30 | 68.37 | 68.44 | 739,686 | -1.27(-1.82%) |
Feb 02, 2023 | 70.37 | 70.37 | 69.39 | 69.71 | 1,248,435 | -0.48(-0.68%) |
Feb 01, 2023 | 69.55 | 70.40 | 69.21 | 70.19 | 619,213 | +1.10(+1.59%) |
Jan 31, 2023 | 68.86 | 69.11 | 68.60 | 69.09 | 608,474 | -0.41(-0.59%) |
Jan 30, 2023 | 69.90 | 70.00 | 69.46 | 69.50 | 890,026 | -1.47(-2.07%) |
Jan 27, 2023 | 70.99 | 71.16 | 70.68 | 70.97 | 1,136,103 | -0.24(-0.34%) |
Jan 26, 2023 | 71.11 | 71.22 | 70.73 | 71.21 | 1,647,228 | +0.77(+1.09%) |
Jan 25, 2023 | 70.15 | 70.44 | 69.61 | 70.44 | 729,140 | +0.06(+0.08%) |
Jan 24, 2023 | 70.38 | 70.47 | 70.06 | 70.38 | 1,526,818 | -0.15(-0.21%) |
Jan 23, 2023 | 70.10 | 70.80 | 69.98 | 70.53 | 905,592 | +0.68(+0.98%) |
Jan 20, 2023 | 69.31 | 69.88 | 69.13 | 69.85 | 490,888 | +1.08(+1.57%) |
Jan 19, 2023 | 68.57 | 68.95 | 68.50 | 68.77 | 577,696 | +0.64(+0.94%) |
Jan 18, 2023 | 69.07 | 69.25 | 68.10 | 68.12 | 941,437 | -0.40(-0.58%) |
Jan 17, 2023 | 68.59 | 68.64 | 68.31 | 68.52 | 856,303 | -0.42(-0.61%) |
Jan 13, 2023 | 68.37 | 68.99 | 68.37 | 68.94 | 967,525 | +0.51(+0.74%) |
Jan 12, 2023 | 68.27 | 68.49 | 67.57 | 68.43 | 1,064,511 | +0.32(+0.47%) |
Jan 11, 2023 | 67.79 | 68.23 | 67.67 | 68.11 | 2,714,139 | +0.18(+0.26%) |
Jan 10, 2023 | 67.58 | 67.95 | 67.32 | 67.94 | 1,005,915 | +0.42(+0.62%) |
Jan 09, 2023 | 67.89 | 68.08 | 67.52 | 67.52 | 2,631,042 | +0.51(+0.76%) |
Jan 06, 2023 | 66.17 | 67.02 | 65.71 | 67.01 | 720,570 | +1.18(+1.79%) |
Jan 05, 2023 | 65.79 | 65.99 | 65.52 | 65.83 | 1,144,991 | -0.35(-0.53%) |
Jan 04, 2023 | 65.34 | 66.23 | 65.00 | 66.18 | 528,754 | +2.19(+3.43%) |
Jan 03, 2023 | 64.10 | 64.57 | 63.75 | 63.99 | 671,447 | +0.86(+1.36%) |
Dec 30, 2022 | 63.62 | 63.81 | 62.97 | 63.13 | 587,610 | -0.91(-1.42%) |
Dec 29, 2022 | 63.35 | 64.09 | 63.35 | 64.04 | 446,068 | +1.27(+2.02%) |
Dec 28, 2022 | 63.73 | 63.80 | 62.77 | 62.77 | 1,112,132 | -1.31(-2.04%) |
Dec 27, 2022 | 63.71 | 64.36 | 63.47 | 64.08 | 359,280 | +1.22(+1.94%) |
Dec 23, 2022 | 62.95 | 63.00 | 62.57 | 62.86 | 420,679 | -0.11(-0.17%) |
Dec 22, 2022 | 63.46 | 63.50 | 62.51 | 62.97 | 572,653 | -0.57(-0.89%) |
Dec 21, 2022 | 62.96 | 63.58 | 62.72 | 63.53 | 1,000,026 | +0.58(+0.93%) |
Dec 20, 2022 | 62.78 | 63.26 | 62.73 | 62.95 | 568,104 | -0.30(-0.48%) |
Dec 19, 2022 | 63.72 | 63.72 | 63.14 | 63.25 | 512,942 | -0.03(-0.05%) |
Dec 16, 2022 | 63.50 | 63.77 | 63.26 | 63.28 | 996,864 | +0.06(+0.09%) |
Dec 15, 2022 | 64.37 | 64.48 | 63.12 | 63.22 | 855,557 | -1.55(-2.39%) |
Dec 14, 2022 | 64.80 | 65.09 | 64.35 | 64.77 | 644,656 | +0.06(+0.09%) |
Dec 13, 2022 | 65.38 | 65.71 | 64.52 | 64.71 | 1,825,882 | +0.65(+1.01%) |
Dec 12, 2022 | 63.95 | 64.08 | 63.55 | 64.06 | 1,326,117 | -0.11(-0.17%) |
Dec 09, 2022 | 64.64 | 64.77 | 64.17 | 64.17 | 897,842 | -0.21(-0.33%) |
Dec 08, 2022 | 64.06 | 64.47 | 63.95 | 64.38 | 751,490 | +0.98(+1.55%) |
Dec 07, 2022 | 63.27 | 63.54 | 63.07 | 63.40 | 1,205,592 | -0.44(-0.69%) |
Dec 06, 2022 | 64.24 | 64.24 | 63.70 | 63.84 | 539,540 | -0.09(-0.14%) |
Dec 05, 2022 | 64.62 | 64.65 | 63.77 | 63.93 | 793,102 | -0.47(-0.73%) |
Dec 02, 2022 | 63.30 | 64.59 | 63.30 | 64.40 | 653,304 | +0.23(+0.36%) |