Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.23 | 65.67 | 65.13 | 65.36 | 1,103,742 | -0.17(-0.25%) |
Feb 27, 2023 | 66.02 | 66.05 | 65.33 | 65.53 | 1,066,141 | +0.07(+0.10%) |
Feb 24, 2023 | 65.63 | 65.73 | 65.33 | 65.46 | 533,390 | -0.52(-0.78%) |
Feb 23, 2023 | 66.41 | 66.49 | 65.51 | 65.98 | 471,899 | +0.13(+0.19%) |
Feb 22, 2023 | 65.72 | 66.11 | 65.58 | 65.85 | 935,444 | +0.09(+0.13%) |
Feb 21, 2023 | 66.15 | 66.29 | 65.68 | 65.76 | 720,806 | -0.83(-1.24%) |
Feb 17, 2023 | 66.69 | 67.01 | 66.32 | 66.59 | 757,605 | -0.32(-0.48%) |
Feb 16, 2023 | 67.10 | 67.55 | 66.80 | 66.91 | 821,461 | -0.57(-0.84%) |
Feb 15, 2023 | 66.76 | 67.51 | 66.76 | 67.48 | 709,418 | +0.30(+0.45%) |
Feb 14, 2023 | 66.76 | 67.34 | 66.69 | 67.18 | 1,242,381 | +0.10(+0.15%) |
Feb 13, 2023 | 66.37 | 67.25 | 66.37 | 67.08 | 5,726,083 | +0.57(+0.85%) |
Feb 10, 2023 | 66.47 | 66.65 | 66.24 | 66.51 | 360,039 | -0.22(-0.34%) |
Feb 09, 2023 | 67.30 | 67.57 | 66.48 | 66.74 | 703,458 | -0.40(-0.60%) |
Feb 08, 2023 | 67.21 | 67.44 | 66.11 | 67.14 | 533,864 | +0.07(+0.10%) |
Feb 07, 2023 | 66.94 | 67.27 | 66.60 | 67.07 | 1,364,240 | +0.23(+0.35%) |
Feb 06, 2023 | 67.03 | 67.24 | 66.78 | 66.84 | 890,164 | -0.52(-0.77%) |
Feb 03, 2023 | 67.20 | 67.88 | 67.08 | 67.35 | 896,013 | -0.44(-0.65%) |
Feb 02, 2023 | 67.10 | 68.01 | 67.10 | 67.79 | 592,993 | +0.85(+1.27%) |
Feb 01, 2023 | 66.17 | 67.27 | 66.17 | 66.94 | 464,066 | +0.51(+0.77%) |
Jan 31, 2023 | 66.07 | 66.77 | 66.06 | 66.43 | 950,868 | +0.37(+0.56%) |
Jan 30, 2023 | 66.36 | 66.64 | 66.03 | 66.06 | 439,907 | -0.48(-0.72%) |
Jan 27, 2023 | 66.29 | 66.66 | 65.98 | 66.54 | 411,799 | +0.41(+0.62%) |
Jan 26, 2023 | 66.16 | 66.36 | 65.88 | 66.13 | 359,561 | +0.19(+0.30%) |
Jan 25, 2023 | 65.13 | 66.00 | 65.13 | 65.94 | 373,653 | -0.12(-0.18%) |
Jan 24, 2023 | 66.08 | 66.22 | 65.81 | 66.05 | 864,645 | -0.06(-0.09%) |
Jan 23, 2023 | 65.74 | 66.22 | 65.74 | 66.11 | 454,326 | +0.56(+0.86%) |
Jan 20, 2023 | 64.99 | 65.59 | 64.99 | 65.55 | 2,464,546 | +0.60(+0.93%) |
Jan 19, 2023 | 64.78 | 65.59 | 64.67 | 64.94 | 623,549 | -0.39(-0.60%) |
Jan 18, 2023 | 66.17 | 66.17 | 65.25 | 65.33 | 708,483 | -0.19(-0.30%) |
Jan 17, 2023 | 65.13 | 65.65 | 65.13 | 65.53 | 923,272 | +0.20(+0.31%) |
Jan 13, 2023 | 64.82 | 65.47 | 64.82 | 65.32 | 430,342 | +0.35(+0.54%) |
Jan 12, 2023 | 64.62 | 65.05 | 64.30 | 64.97 | 670,406 | +0.44(+0.68%) |
Jan 11, 2023 | 64.28 | 64.54 | 64.13 | 64.53 | 954,463 | +0.31(+0.49%) |
Jan 10, 2023 | 63.80 | 64.25 | 63.17 | 64.22 | 374,012 | +0.47(+0.73%) |
Jan 09, 2023 | 63.71 | 64.01 | 63.59 | 63.75 | 569,651 | +0.46(+0.72%) |
Jan 06, 2023 | 63.21 | 63.53 | 62.85 | 63.30 | 1,040,789 | +0.46(+0.73%) |
Jan 05, 2023 | 63.01 | 63.14 | 62.74 | 62.84 | 1,479,609 | -0.30(-0.48%) |
Jan 04, 2023 | 62.74 | 63.37 | 62.68 | 63.14 | 792,695 | +0.70(+1.12%) |
Jan 03, 2023 | 62.83 | 63.15 | 62.32 | 62.44 | 1,027,399 | -0.22(-0.36%) |
Dec 30, 2022 | 62.46 | 62.77 | 62.36 | 62.66 | 607,949 | -0.01(-0.02%) |
Dec 29, 2022 | 62.38 | 62.85 | 62.21 | 62.67 | 570,135 | +0.62(+1.00%) |
Dec 28, 2022 | 62.50 | 62.77 | 61.98 | 62.05 | 764,856 | -0.53(-0.84%) |
Dec 27, 2022 | 62.70 | 62.88 | 62.49 | 62.58 | 409,851 | -0.35(-0.56%) |
Dec 23, 2022 | 62.97 | 63.43 | 62.65 | 62.93 | 295,408 | +0.04(+0.06%) |
Dec 22, 2022 | 63.37 | 63.46 | 62.45 | 62.89 | 668,082 | -0.42(-0.66%) |
Dec 21, 2022 | 63.16 | 63.50 | 62.99 | 63.31 | 597,788 | +0.35(+0.56%) |
Dec 20, 2022 | 62.96 | 63.09 | 62.62 | 62.96 | 512,621 | +0.09(+0.14%) |
Dec 19, 2022 | 63.24 | 63.27 | 62.76 | 62.87 | 408,169 | -0.37(-0.59%) |
Dec 16, 2022 | 62.98 | 63.41 | 62.96 | 63.24 | 1,010,104 | -0.16(-0.24%) |
Dec 15, 2022 | 63.61 | 64.65 | 63.28 | 63.40 | 2,037,685 | -1.05(-1.62%) |
Dec 14, 2022 | 64.29 | 64.93 | 64.17 | 64.44 | 417,255 | -0.06(-0.09%) |
Dec 13, 2022 | 64.77 | 65.26 | 64.21 | 64.50 | 661,837 | +0.39(+0.60%) |
Dec 12, 2022 | 63.48 | 64.21 | 63.36 | 64.11 | 677,256 | +0.41(+0.64%) |
Dec 09, 2022 | 63.74 | 64.10 | 63.67 | 63.71 | 357,096 | -0.30(-0.47%) |
Dec 08, 2022 | 63.84 | 64.21 | 63.72 | 64.01 | 739,330 | +0.34(+0.53%) |
Dec 07, 2022 | 63.53 | 63.92 | 63.53 | 63.67 | 580,344 | -0.03(-0.05%) |
Dec 06, 2022 | 64.15 | 64.50 | 63.60 | 63.70 | 576,587 | -0.55(-0.86%) |
Dec 05, 2022 | 64.66 | 65.00 | 64.25 | 64.25 | 845,466 | -0.65(-1.00%) |
Dec 02, 2022 | 64.32 | 65.15 | 64.25 | 64.90 | 530,982 | -0.01(-0.01%) |