Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 202 | +0.22(+0.36%) |
Feb 27, 2023 | 62.25 | 62.70 | 62.25 | 62.70 | 359 | +1.09(+1.76%) |
Feb 24, 2023 | 62.16 | 62.20 | 61.62 | 61.62 | 751 | -1.14(-1.81%) |
Feb 23, 2023 | 63.02 | 63.18 | 62.60 | 62.76 | 760 | -1.74(-2.70%) |
Feb 22, 2023 | 64.98 | 64.98 | 64.45 | 64.50 | 907 | -0.87(-1.32%) |
Feb 21, 2023 | 66.13 | 66.13 | 64.91 | 65.36 | 864 | +1.98(+3.12%) |
Feb 17, 2023 | 63.99 | 63.99 | 63.04 | 63.38 | 619 | -0.69(-1.08%) |
Feb 16, 2023 | 64.08 | 64.08 | 64.08 | 64.08 | 188 | +1.07(+1.70%) |
Feb 15, 2023 | 62.63 | 63.08 | 62.51 | 63.01 | 1,927 | -1.22(-1.90%) |
Feb 14, 2023 | 64.63 | 64.65 | 63.98 | 64.23 | 1,700 | +0.08(+0.13%) |
Feb 13, 2023 | 63.59 | 64.26 | 63.59 | 64.14 | 1,349 | -0.17(-0.27%) |
Feb 10, 2023 | 64.31 | 65.00 | 64.13 | 64.31 | 5,600 | -2.22(-3.33%) |
Feb 09, 2023 | 65.41 | 66.67 | 65.06 | 66.53 | 2,819 | +1.48(+2.27%) |
Feb 08, 2023 | 65.75 | 65.75 | 64.85 | 65.06 | 1,653 | -0.50(-0.77%) |
Feb 07, 2023 | 65.22 | 66.25 | 65.22 | 65.56 | 1,298 | +0.33(+0.50%) |
Feb 06, 2023 | 64.76 | 65.46 | 64.76 | 65.23 | 7,049 | -1.16(-1.75%) |
Feb 03, 2023 | 67.47 | 67.47 | 65.98 | 66.39 | 152,432 | -1.71(-2.51%) |
Feb 02, 2023 | 68.33 | 68.33 | 68.11 | 68.11 | 5,039 | -0.20(-0.29%) |
Feb 01, 2023 | 67.75 | 68.30 | 67.72 | 68.30 | 602 | -0.84(-1.22%) |
Jan 31, 2023 | 68.41 | 69.14 | 68.41 | 69.14 | 618 | +0.92(+1.34%) |
Jan 30, 2023 | 69.06 | 69.06 | 68.23 | 68.23 | 444 | -0.30(-0.43%) |
Jan 27, 2023 | 68.52 | 69.19 | 68.52 | 68.52 | 840 | -0.88(-1.27%) |
Jan 26, 2023 | 69.62 | 69.62 | 69.41 | 69.41 | 251 | +0.38(+0.55%) |
Jan 25, 2023 | 69.03 | 69.03 | 69.03 | 69.03 | 68 | +0.47(+0.69%) |
Jan 24, 2023 | 68.30 | 68.56 | 68.30 | 68.56 | 560 | -0.06(-0.09%) |
Jan 23, 2023 | 69.48 | 69.48 | 68.62 | 68.62 | 733 | +0.09(+0.13%) |
Jan 20, 2023 | 68.52 | 68.52 | 68.52 | 68.52 | 143 | -0.23(-0.33%) |
Jan 19, 2023 | 69.52 | 69.52 | 68.18 | 68.75 | 1,566 | +0.21(+0.31%) |
Jan 18, 2023 | 68.00 | 68.54 | 68.00 | 68.54 | 392 | +1.09(+1.61%) |
Jan 17, 2023 | 67.45 | 67.45 | 67.45 | 67.45 | 114 | -0.20(-0.30%) |
Jan 13, 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 100 | +0.83(+1.24%) |
Jan 12, 2023 | 66.89 | 67.20 | 66.82 | 66.82 | 1,474 | +1.76(+2.71%) |
Jan 11, 2023 | 66.89 | 66.89 | 65.05 | 65.05 | 206 | -0.62(-0.94%) |
Jan 10, 2023 | 64.35 | 65.88 | 64.35 | 65.67 | 975 | +1.47(+2.30%) |
Jan 09, 2023 | 65.36 | 65.36 | 64.20 | 64.20 | 517 | +0.32(+0.51%) |
Jan 06, 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 100 | +1.45(+2.33%) |
Jan 05, 2023 | 62.06 | 63.09 | 62.06 | 62.42 | 646 | -0.37(-0.60%) |
Jan 04, 2023 | 63.41 | 63.41 | 62.77 | 62.80 | 366 | -1.40(-2.18%) |
Jan 03, 2023 | 64.20 | 64.20 | 64.19 | 64.19 | 392 | +0.06(+0.10%) |
Dec 30, 2022 | 64.60 | 64.60 | 64.13 | 64.13 | 857 | -0.79(-1.21%) |
Dec 29, 2022 | 64.92 | 64.92 | 64.92 | 64.92 | 30 | +0.16(+0.25%) |
Dec 28, 2022 | 64.75 | 64.75 | 64.75 | 64.75 | 52 | +0.06(+0.09%) |
Dec 27, 2022 | 64.92 | 65.52 | 64.69 | 64.69 | 7,065 | +0.61(+0.95%) |
Dec 23, 2022 | 64.08 | 64.08 | 64.08 | 64.08 | 100 | +0.62(+0.97%) |
Dec 22, 2022 | 63.69 | 63.69 | 63.47 | 63.47 | 453 | -0.73(-1.14%) |
Dec 21, 2022 | 64.22 | 64.22 | 64.14 | 64.20 | 470 | +0.88(+1.40%) |
Dec 20, 2022 | 63.80 | 63.80 | 63.31 | 63.31 | 2,119 | +1.04(+1.67%) |
Dec 19, 2022 | 62.31 | 62.99 | 62.28 | 62.28 | 1,163 | -0.98(-1.55%) |
Dec 16, 2022 | 62.74 | 63.26 | 62.74 | 63.26 | 137 | -0.42(-0.66%) |
Dec 15, 2022 | 63.68 | 63.68 | 63.68 | 63.68 | 32 | -1.29(-1.99%) |
Dec 14, 2022 | 62.95 | 66.18 | 62.95 | 64.97 | 714 | +0.12(+0.19%) |
Dec 13, 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 81 | -0.37(-0.56%) |
Dec 12, 2022 | 65.22 | 65.22 | 65.22 | 65.22 | 66 | +0.12(+0.19%) |
Dec 09, 2022 | 65.09 | 65.09 | 65.09 | 65.09 | 127 | -0.77(-1.17%) |
Dec 08, 2022 | 65.86 | 65.86 | 65.86 | 65.86 | 127 | -0.58(-0.87%) |
Dec 07, 2022 | 66.80 | 66.80 | 66.44 | 66.44 | 330 | +1.57(+2.42%) |
Dec 06, 2022 | 65.84 | 65.84 | 64.87 | 64.87 | 380 | +0.55(+0.85%) |
Dec 05, 2022 | 65.34 | 65.56 | 64.33 | 64.33 | 1,137 | -0.33(-0.51%) |
Dec 02, 2022 | 64.66 | 64.66 | 64.66 | 64.66 | 100 | +1.07(+1.68%) |