Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.86 | 67.91 | 67.57 | 67.57 | 230,009 | -0.48(-0.71%) |
Feb 27, 2023 | 68.07 | 68.17 | 68.02 | 68.05 | 97,501 | +0.62(+0.91%) |
Feb 24, 2023 | 67.39 | 67.64 | 67.34 | 67.43 | 282,726 | -0.22(-0.33%) |
Feb 23, 2023 | 67.57 | 67.72 | 67.20 | 67.65 | 93,775 | +0.39(+0.57%) |
Feb 22, 2023 | 67.32 | 67.38 | 67.01 | 67.27 | 197,651 | -0.27(-0.40%) |
Feb 21, 2023 | 67.85 | 68.03 | 67.54 | 67.54 | 138,404 | -0.19(-0.28%) |
Feb 17, 2023 | 67.54 | 67.77 | 67.49 | 67.73 | 172,510 | +0.40(+0.60%) |
Feb 16, 2023 | 67.19 | 67.54 | 67.19 | 67.33 | 155,597 | -0.21(-0.31%) |
Feb 15, 2023 | 67.21 | 67.56 | 67.11 | 67.54 | 156,714 | +0.20(+0.30%) |
Feb 14, 2023 | 67.01 | 67.48 | 66.90 | 67.34 | 70,727 | +0.09(+0.13%) |
Feb 13, 2023 | 66.90 | 67.29 | 66.84 | 67.25 | 106,296 | +0.51(+0.77%) |
Feb 10, 2023 | 66.54 | 66.79 | 66.48 | 66.74 | 256,081 | +0.51(+0.77%) |
Feb 09, 2023 | 66.49 | 66.54 | 66.17 | 66.23 | 175,217 | +0.35(+0.53%) |
Feb 08, 2023 | 66.00 | 66.19 | 65.85 | 65.88 | 186,989 | -0.55(-0.83%) |
Feb 07, 2023 | 65.89 | 66.48 | 65.78 | 66.43 | 361,056 | +0.28(+0.42%) |
Feb 06, 2023 | 65.90 | 66.20 | 65.81 | 66.15 | 268,993 | +0.34(+0.51%) |
Feb 03, 2023 | 65.50 | 65.94 | 65.38 | 65.81 | 960,464 | +0.47(+0.72%) |
Feb 02, 2023 | 65.53 | 65.53 | 64.94 | 65.34 | 385,128 | -0.53(-0.80%) |
Feb 01, 2023 | 65.65 | 66.06 | 65.45 | 65.87 | 258,552 | -0.40(-0.61%) |
Jan 31, 2023 | 65.75 | 66.30 | 65.53 | 66.28 | 356,775 | +0.22(+0.34%) |
Jan 30, 2023 | 66.02 | 66.29 | 65.96 | 66.06 | 310,036 | -0.17(-0.26%) |
Jan 27, 2023 | 66.02 | 66.32 | 65.90 | 66.23 | 155,168 | +0.01(+0.01%) |
Jan 26, 2023 | 66.24 | 66.25 | 65.90 | 66.22 | 259,069 | +0.12(+0.17%) |
Jan 25, 2023 | 65.58 | 66.10 | 65.51 | 66.10 | 174,016 | +0.57(+0.87%) |
Jan 24, 2023 | 65.27 | 65.62 | 65.20 | 65.53 | 208,692 | +0.15(+0.24%) |
Jan 23, 2023 | 65.00 | 65.38 | 64.92 | 65.38 | 313,012 | +0.39(+0.61%) |
Jan 20, 2023 | 64.55 | 65.01 | 64.41 | 64.99 | 830,439 | +1.39(+2.18%) |
Jan 19, 2023 | 63.67 | 63.73 | 63.46 | 63.60 | 201,742 | -0.27(-0.42%) |
Jan 18, 2023 | 64.17 | 64.22 | 63.85 | 63.87 | 260,682 | +0.21(+0.33%) |
Jan 17, 2023 | 63.63 | 63.91 | 63.48 | 63.66 | 1,292,605 | +0.63(+0.99%) |
Jan 13, 2023 | 62.71 | 63.12 | 62.63 | 63.03 | 584,316 | -0.34(-0.53%) |
Jan 12, 2023 | 63.20 | 63.37 | 62.86 | 63.37 | 264,989 | +0.13(+0.20%) |
Jan 11, 2023 | 63.15 | 63.24 | 63.00 | 63.24 | 826,130 | +0.63(+1.00%) |
Jan 10, 2023 | 62.39 | 62.69 | 62.24 | 62.62 | 284,442 | +0.32(+0.51%) |
Jan 09, 2023 | 62.72 | 62.93 | 62.30 | 62.30 | 342,519 | -0.07(-0.11%) |
Jan 06, 2023 | 62.27 | 62.50 | 62.02 | 62.37 | 713,717 | +0.75(+1.22%) |
Jan 05, 2023 | 61.69 | 61.96 | 61.53 | 61.61 | 393,898 | -0.62(-0.99%) |
Jan 04, 2023 | 61.89 | 62.38 | 61.86 | 62.23 | 454,606 | +0.12(+0.19%) |
Jan 03, 2023 | 62.28 | 62.39 | 61.94 | 62.11 | 1,277,510 | +0.17(+0.28%) |
Dec 30, 2022 | 62.37 | 62.53 | 61.79 | 61.94 | 227,331 | -1.32(-2.09%) |
Dec 29, 2022 | 63.12 | 63.40 | 63.03 | 63.26 | 180,713 | +0.23(+0.37%) |
Dec 28, 2022 | 63.42 | 63.52 | 63.00 | 63.03 | 107,301 | -0.19(-0.30%) |
Dec 27, 2022 | 63.18 | 63.33 | 63.00 | 63.22 | 68,058 | +0.08(+0.12%) |
Dec 23, 2022 | 62.81 | 63.15 | 62.66 | 63.15 | 134,556 | +0.49(+0.78%) |
Dec 22, 2022 | 62.80 | 62.80 | 62.17 | 62.66 | 227,271 | -0.18(-0.29%) |
Dec 21, 2022 | 62.76 | 62.88 | 62.59 | 62.84 | 329,232 | +0.35(+0.56%) |
Dec 20, 2022 | 62.83 | 63.09 | 62.47 | 62.49 | 1,053,744 | -1.20(-1.89%) |
Dec 19, 2022 | 63.85 | 63.97 | 63.54 | 63.69 | 371,709 | -0.15(-0.24%) |
Dec 16, 2022 | 63.79 | 63.97 | 63.40 | 63.84 | 333,539 | -0.40(-0.62%) |
Dec 15, 2022 | 64.43 | 64.43 | 64.11 | 64.24 | 716,258 | -0.12(-0.19%) |
Dec 14, 2022 | 64.65 | 64.88 | 64.31 | 64.37 | 272,749 | -0.45(-0.70%) |
Dec 13, 2022 | 64.98 | 65.04 | 64.39 | 64.82 | 282,261 | +0.14(+0.22%) |
Dec 12, 2022 | 64.19 | 64.73 | 64.12 | 64.68 | 302,598 | +0.34(+0.53%) |
Dec 09, 2022 | 64.08 | 64.47 | 64.08 | 64.34 | 190,180 | +0.25(+0.38%) |
Dec 08, 2022 | 63.81 | 64.09 | 63.69 | 64.09 | 181,044 | +0.61(+0.96%) |
Dec 07, 2022 | 63.65 | 63.83 | 63.45 | 63.48 | 260,906 | +0.00(+0.00%) |
Dec 06, 2022 | 63.71 | 63.76 | 63.28 | 63.48 | 813,982 | +0.28(+0.45%) |
Dec 05, 2022 | 63.39 | 63.62 | 63.10 | 63.20 | 532,343 | -0.34(-0.54%) |
Dec 02, 2022 | 63.32 | 63.74 | 63.19 | 63.54 | 1,701,701 | -0.79(-1.22%) |