Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.35 | 67.00 | 66.20 | 66.31 | 1,858,841 | +0.04(+0.06%) |
Feb 27, 2023 | 67.40 | 67.59 | 66.15 | 66.27 | 1,510,440 | -0.39(-0.58%) |
Feb 24, 2023 | 66.09 | 66.73 | 65.44 | 66.66 | 1,723,623 | -0.09(-0.13%) |
Feb 23, 2023 | 66.05 | 66.81 | 65.65 | 66.75 | 1,799,307 | +1.03(+1.57%) |
Feb 22, 2023 | 66.68 | 67.15 | 65.28 | 65.72 | 2,391,817 | -0.82(-1.24%) |
Feb 21, 2023 | 68.37 | 68.37 | 66.35 | 66.54 | 1,517,346 | -2.39(-3.46%) |
Feb 17, 2023 | 68.24 | 68.99 | 67.72 | 68.93 | 1,650,802 | +0.66(+0.96%) |
Feb 16, 2023 | 68.01 | 68.94 | 67.97 | 68.27 | 1,143,016 | -0.83(-1.21%) |
Feb 15, 2023 | 68.24 | 69.29 | 68.24 | 69.11 | 1,266,250 | +0.52(+0.75%) |
Feb 14, 2023 | 68.57 | 68.76 | 67.64 | 68.59 | 1,094,200 | -0.16(-0.23%) |
Feb 13, 2023 | 67.73 | 68.81 | 67.50 | 68.75 | 1,566,913 | +1.04(+1.54%) |
Feb 10, 2023 | 67.66 | 67.80 | 67.03 | 67.70 | 1,083,881 | -0.09(-0.13%) |
Feb 09, 2023 | 69.23 | 69.35 | 67.45 | 67.79 | 1,564,412 | -0.87(-1.27%) |
Feb 08, 2023 | 68.43 | 69.16 | 67.91 | 68.67 | 2,199,277 | -0.23(-0.33%) |
Feb 07, 2023 | 68.25 | 69.05 | 67.82 | 68.90 | 2,104,385 | +0.39(+0.57%) |
Feb 06, 2023 | 68.11 | 69.05 | 68.08 | 68.51 | 2,742,071 | -0.14(-0.20%) |
Feb 03, 2023 | 66.86 | 68.77 | 66.58 | 68.65 | 3,963,800 | +1.26(+1.87%) |
Feb 02, 2023 | 66.33 | 68.13 | 65.48 | 67.39 | 3,783,901 | +1.93(+2.95%) |
Feb 01, 2023 | 67.59 | 68.56 | 64.28 | 65.46 | 4,848,665 | -2.15(-3.18%) |
Jan 31, 2023 | 66.11 | 67.62 | 65.79 | 67.61 | 3,176,028 | +1.79(+2.72%) |
Jan 30, 2023 | 66.38 | 66.58 | 65.64 | 65.82 | 1,754,882 | -0.78(-1.16%) |
Jan 27, 2023 | 66.23 | 67.10 | 66.05 | 66.59 | 1,111,985 | +0.09(+0.13%) |
Jan 26, 2023 | 66.89 | 67.02 | 65.81 | 66.50 | 1,089,037 | +0.16(+0.24%) |
Jan 25, 2023 | 66.05 | 66.54 | 64.96 | 66.34 | 1,423,042 | -0.48(-0.71%) |
Jan 24, 2023 | 66.45 | 67.07 | 64.91 | 66.82 | 1,247,026 | +0.37(+0.55%) |
Jan 23, 2023 | 65.21 | 66.61 | 64.84 | 66.45 | 1,654,273 | +1.41(+2.17%) |
Jan 20, 2023 | 65.05 | 65.79 | 62.66 | 65.04 | 3,926,816 | +0.33(+0.51%) |
Jan 19, 2023 | 66.37 | 66.41 | 64.68 | 64.71 | 2,234,119 | -1.21(-1.84%) |
Jan 18, 2023 | 67.13 | 67.55 | 65.85 | 65.93 | 1,649,975 | -0.98(-1.47%) |
Jan 17, 2023 | 67.22 | 67.56 | 66.90 | 66.91 | 1,617,097 | -0.10(-0.15%) |
Jan 13, 2023 | 66.20 | 67.34 | 66.20 | 67.01 | 1,108,158 | +0.35(+0.52%) |
Jan 12, 2023 | 66.95 | 66.95 | 66.10 | 66.66 | 896,911 | +0.07(+0.10%) |
Jan 11, 2023 | 66.09 | 66.63 | 65.62 | 66.59 | 1,195,891 | +0.88(+1.35%) |
Jan 10, 2023 | 65.21 | 65.87 | 65.11 | 65.71 | 1,110,817 | +0.31(+0.47%) |
Jan 09, 2023 | 65.49 | 66.34 | 65.08 | 65.40 | 1,522,734 | +0.27(+0.41%) |
Jan 06, 2023 | 64.30 | 65.32 | 64.15 | 65.13 | 1,333,751 | +1.60(+2.52%) |
Jan 05, 2023 | 64.37 | 64.68 | 63.41 | 63.53 | 1,615,645 | -1.28(-1.98%) |
Jan 04, 2023 | 64.49 | 65.26 | 64.03 | 64.81 | 1,568,350 | +0.94(+1.48%) |
Jan 03, 2023 | 64.35 | 64.67 | 63.20 | 63.87 | 1,634,139 | +0.02(+0.03%) |
Dec 30, 2022 | 63.89 | 64.39 | 63.28 | 63.85 | 968,378 | -0.50(-0.77%) |
Dec 29, 2022 | 63.63 | 64.74 | 63.10 | 64.35 | 929,692 | +1.29(+2.05%) |
Dec 28, 2022 | 64.15 | 64.25 | 63.03 | 63.05 | 741,017 | -0.86(-1.35%) |
Dec 27, 2022 | 63.99 | 64.26 | 63.46 | 63.92 | 736,905 | +0.17(+0.26%) |
Dec 23, 2022 | 63.45 | 63.88 | 62.97 | 63.75 | 966,346 | +0.21(+0.33%) |
Dec 22, 2022 | 64.12 | 64.26 | 62.33 | 63.54 | 934,833 | -1.12(-1.74%) |
Dec 21, 2022 | 63.87 | 64.79 | 63.75 | 64.66 | 1,249,404 | +1.24(+1.96%) |
Dec 20, 2022 | 63.21 | 63.58 | 62.99 | 63.42 | 1,230,999 | +0.21(+0.33%) |
Dec 19, 2022 | 63.28 | 64.04 | 62.93 | 63.21 | 1,866,972 | -0.23(-0.36%) |
Dec 16, 2022 | 63.25 | 63.85 | 63.07 | 63.44 | 2,221,910 | -0.53(-0.82%) |
Dec 15, 2022 | 65.47 | 66.01 | 63.60 | 63.97 | 2,439,389 | -2.47(-3.72%) |
Dec 14, 2022 | 67.32 | 67.93 | 66.12 | 66.44 | 1,871,119 | -0.89(-1.33%) |
Dec 13, 2022 | 68.57 | 68.57 | 66.82 | 67.34 | 1,818,343 | +0.73(+1.09%) |
Dec 12, 2022 | 65.63 | 66.78 | 65.36 | 66.61 | 1,126,338 | +1.30(+1.99%) |
Dec 09, 2022 | 66.29 | 66.54 | 65.30 | 65.31 | 1,798,896 | -0.83(-1.26%) |
Dec 08, 2022 | 66.24 | 66.48 | 65.71 | 66.14 | 1,123,303 | +0.15(+0.23%) |
Dec 07, 2022 | 66.11 | 66.54 | 65.78 | 66.00 | 1,320,187 | -0.12(-0.18%) |
Dec 06, 2022 | 66.65 | 66.94 | 65.57 | 66.11 | 1,340,923 | -0.69(-1.03%) |
Dec 05, 2022 | 66.89 | 67.18 | 66.28 | 66.80 | 1,522,338 | -1.01(-1.49%) |
Dec 02, 2022 | 66.62 | 68.01 | 66.46 | 67.81 | 1,366,453 | +0.35(+0.52%) |