Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 63.54 | 63.95 | 63.54 | 63.58 | 4,555 | -0.24(-0.37%) |
Feb 27, 2023 | 63.99 | 64.08 | 63.77 | 63.82 | 8,122 | +0.24(+0.37%) |
Feb 24, 2023 | 63.77 | 63.92 | 63.36 | 63.58 | 3,602 | -0.76(-1.19%) |
Feb 23, 2023 | 64.27 | 64.36 | 63.99 | 64.35 | 2,598 | +0.37(+0.58%) |
Feb 22, 2023 | 63.76 | 64.44 | 63.76 | 63.97 | 5,393 | -0.22(-0.35%) |
Feb 21, 2023 | 65.45 | 65.45 | 64.20 | 64.20 | 20,628 | -1.94(-2.94%) |
Feb 17, 2023 | 64.98 | 66.14 | 64.96 | 66.14 | 3,278 | +1.13(+1.74%) |
Feb 16, 2023 | 65.61 | 65.61 | 65.01 | 65.01 | 2,384 | -1.03(-1.56%) |
Feb 15, 2023 | 65.22 | 66.04 | 65.22 | 66.04 | 6,902 | +0.37(+0.56%) |
Feb 14, 2023 | 65.66 | 66.06 | 64.83 | 65.67 | 3,530 | -0.12(-0.18%) |
Feb 13, 2023 | 65.42 | 66.01 | 65.42 | 65.79 | 15,394 | +0.30(+0.46%) |
Feb 10, 2023 | 65.12 | 65.52 | 65.12 | 65.49 | 3,666 | -0.12(-0.19%) |
Feb 09, 2023 | 66.60 | 66.70 | 65.50 | 65.61 | 6,097 | -0.41(-0.61%) |
Feb 08, 2023 | 67.13 | 67.13 | 66.02 | 66.02 | 8,886 | -1.39(-2.07%) |
Feb 07, 2023 | 67.37 | 67.43 | 66.28 | 67.41 | 9,636 | +0.20(+0.29%) |
Feb 06, 2023 | 67.79 | 67.87 | 67.11 | 67.21 | 4,095 | -0.52(-0.77%) |
Feb 03, 2023 | 67.66 | 68.46 | 67.45 | 67.74 | 8,201 | -0.14(-0.21%) |
Feb 02, 2023 | 67.13 | 68.05 | 67.08 | 67.88 | 6,934 | +0.76(+1.13%) |
Feb 01, 2023 | 66.52 | 67.50 | 66.26 | 67.13 | 5,712 | +0.39(+0.58%) |
Jan 31, 2023 | 65.59 | 66.74 | 65.59 | 66.74 | 11,577 | +1.03(+1.56%) |
Jan 30, 2023 | 66.50 | 66.78 | 65.71 | 65.71 | 16,102 | -1.43(-2.13%) |
Jan 27, 2023 | 66.88 | 67.36 | 66.88 | 67.14 | 4,448 | +0.24(+0.36%) |
Jan 26, 2023 | 67.12 | 67.12 | 66.75 | 66.90 | 4,033 | +0.00(+0.00%) |
Jan 25, 2023 | 66.69 | 66.90 | 66.27 | 66.90 | 5,329 | -0.13(-0.20%) |
Jan 24, 2023 | 67.03 | 67.17 | 66.77 | 67.03 | 2,770 | -0.07(-0.10%) |
Jan 23, 2023 | 67.06 | 67.26 | 66.60 | 67.10 | 13,844 | -0.11(-0.17%) |
Jan 20, 2023 | 66.78 | 67.21 | 66.58 | 67.21 | 3,223 | +0.89(+1.34%) |
Jan 19, 2023 | 66.61 | 66.61 | 65.99 | 66.32 | 1,674 | -0.39(-0.58%) |
Jan 18, 2023 | 67.32 | 67.85 | 66.71 | 66.71 | 4,855 | -0.15(-0.22%) |
Jan 17, 2023 | 66.88 | 67.18 | 66.68 | 66.85 | 10,696 | -0.04(-0.05%) |
Jan 13, 2023 | 67.21 | 67.59 | 66.67 | 66.89 | 2,236 | +0.01(+0.02%) |
Jan 12, 2023 | 65.73 | 66.88 | 65.63 | 66.88 | 3,018 | +1.31(+1.99%) |
Jan 11, 2023 | 64.85 | 65.57 | 64.78 | 65.57 | 3,069 | +0.63(+0.97%) |
Jan 10, 2023 | 62.94 | 64.94 | 62.94 | 64.94 | 2,886 | +1.89(+3.00%) |
Jan 09, 2023 | 65.06 | 65.06 | 63.05 | 63.05 | 4,367 | -1.70(-2.62%) |
Jan 06, 2023 | 63.64 | 65.29 | 63.64 | 64.75 | 8,094 | +1.00(+1.57%) |
Jan 05, 2023 | 63.69 | 63.90 | 63.37 | 63.75 | 6,005 | -0.31(-0.48%) |
Jan 04, 2023 | 63.65 | 64.05 | 63.40 | 64.05 | 17,946 | +1.13(+1.79%) |
Jan 03, 2023 | 63.76 | 63.76 | 62.56 | 62.92 | 34,468 | -0.54(-0.85%) |
Dec 30, 2022 | 62.75 | 63.46 | 62.45 | 63.46 | 17,113 | +0.16(+0.25%) |
Dec 29, 2022 | 61.96 | 63.86 | 61.96 | 63.30 | 4,653 | +1.27(+2.05%) |
Dec 28, 2022 | 62.21 | 62.55 | 61.92 | 62.03 | 11,030 | -0.24(-0.38%) |
Dec 27, 2022 | 63.33 | 63.33 | 62.22 | 62.26 | 8,533 | -1.08(-1.70%) |
Dec 23, 2022 | 64.35 | 64.35 | 63.14 | 63.34 | 6,417 | -1.01(-1.57%) |
Dec 22, 2022 | 63.46 | 64.35 | 63.30 | 64.35 | 7,510 | -0.22(-0.34%) |
Dec 21, 2022 | 64.56 | 65.43 | 64.47 | 64.57 | 2,584 | +0.38(+0.59%) |
Dec 20, 2022 | 63.97 | 64.23 | 63.59 | 64.19 | 3,117 | +0.80(+1.26%) |
Dec 19, 2022 | 64.97 | 64.97 | 63.15 | 63.39 | 5,682 | -1.29(-2.00%) |
Dec 16, 2022 | 63.85 | 64.68 | 63.85 | 64.68 | 2,899 | +0.02(+0.03%) |
Dec 15, 2022 | 65.16 | 65.16 | 64.47 | 64.66 | 9,193 | -1.94(-2.91%) |
Dec 14, 2022 | 66.59 | 66.99 | 66.02 | 66.60 | 3,546 | +0.07(+0.11%) |
Dec 13, 2022 | 67.02 | 67.32 | 65.89 | 66.53 | 7,884 | +0.79(+1.21%) |
Dec 12, 2022 | 64.47 | 65.73 | 64.47 | 65.73 | 5,155 | +1.12(+1.73%) |
Dec 09, 2022 | 65.39 | 65.51 | 64.60 | 64.61 | 4,092 | -1.22(-1.85%) |
Dec 08, 2022 | 66.00 | 66.26 | 65.74 | 65.83 | 3,430 | +0.15(+0.23%) |
Dec 07, 2022 | 64.96 | 65.83 | 64.96 | 65.68 | 3,784 | +0.36(+0.55%) |
Dec 06, 2022 | 66.28 | 66.28 | 64.96 | 65.32 | 5,722 | -1.02(-1.54%) |
Dec 05, 2022 | 67.91 | 67.91 | 65.93 | 66.34 | 20,272 | -1.65(-2.43%) |
Dec 02, 2022 | 66.52 | 68.07 | 66.40 | 67.99 | 22,125 | +1.16(+1.74%) |