Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.11 | 65.55 | 65.01 | 65.25 | 1,105,756 | -0.17(-0.25%) |
Feb 27, 2023 | 65.90 | 65.93 | 65.21 | 65.41 | 1,068,086 | +0.07(+0.10%) |
Feb 24, 2023 | 65.51 | 65.61 | 65.21 | 65.34 | 534,363 | -0.52(-0.78%) |
Feb 23, 2023 | 66.29 | 66.36 | 65.39 | 65.86 | 472,760 | +0.13(+0.19%) |
Feb 22, 2023 | 65.61 | 65.98 | 65.46 | 65.73 | 937,150 | +0.09(+0.13%) |
Feb 21, 2023 | 66.03 | 66.17 | 65.56 | 65.64 | 722,121 | -0.83(-1.24%) |
Feb 17, 2023 | 66.57 | 66.89 | 66.20 | 66.47 | 758,988 | -0.32(-0.48%) |
Feb 16, 2023 | 66.98 | 67.42 | 66.68 | 66.79 | 822,960 | -0.56(-0.84%) |
Feb 15, 2023 | 66.64 | 67.39 | 66.64 | 67.36 | 710,712 | +0.30(+0.45%) |
Feb 14, 2023 | 66.64 | 67.22 | 66.57 | 67.06 | 1,244,648 | +0.10(+0.15%) |
Feb 13, 2023 | 66.25 | 67.12 | 66.25 | 66.96 | 5,736,531 | +0.56(+0.85%) |
Feb 10, 2023 | 66.34 | 66.53 | 66.12 | 66.39 | 360,696 | -0.22(-0.34%) |
Feb 09, 2023 | 67.18 | 67.44 | 66.35 | 66.62 | 704,742 | -0.40(-0.60%) |
Feb 08, 2023 | 67.08 | 67.32 | 65.99 | 67.02 | 534,838 | +0.07(+0.10%) |
Feb 07, 2023 | 66.82 | 67.15 | 66.48 | 66.95 | 1,366,729 | +0.23(+0.35%) |
Feb 06, 2023 | 66.91 | 67.11 | 66.66 | 66.71 | 891,788 | -0.52(-0.77%) |
Feb 03, 2023 | 67.07 | 67.76 | 66.96 | 67.23 | 897,648 | -0.44(-0.65%) |
Feb 02, 2023 | 66.98 | 67.88 | 66.98 | 67.67 | 594,075 | +0.85(+1.27%) |
Feb 01, 2023 | 66.05 | 67.15 | 66.05 | 66.82 | 464,913 | +0.51(+0.77%) |
Jan 31, 2023 | 65.95 | 66.65 | 65.94 | 66.31 | 952,603 | +0.37(+0.56%) |
Jan 30, 2023 | 66.23 | 66.52 | 65.91 | 65.94 | 440,710 | -0.48(-0.72%) |
Jan 27, 2023 | 66.17 | 66.54 | 65.86 | 66.42 | 412,550 | +0.41(+0.62%) |
Jan 26, 2023 | 66.04 | 66.23 | 65.76 | 66.01 | 360,217 | +0.19(+0.30%) |
Jan 25, 2023 | 65.01 | 65.88 | 65.01 | 65.82 | 374,335 | -0.12(-0.18%) |
Jan 24, 2023 | 65.96 | 66.10 | 65.69 | 65.93 | 866,223 | -0.06(-0.09%) |
Jan 23, 2023 | 65.62 | 66.10 | 65.62 | 65.99 | 455,155 | +0.56(+0.86%) |
Jan 20, 2023 | 64.87 | 65.47 | 64.87 | 65.43 | 2,469,043 | +0.60(+0.93%) |
Jan 19, 2023 | 64.66 | 65.47 | 64.56 | 64.82 | 624,687 | -0.39(-0.60%) |
Jan 18, 2023 | 66.05 | 66.05 | 65.14 | 65.21 | 709,776 | -0.19(-0.30%) |
Jan 17, 2023 | 65.01 | 65.53 | 65.01 | 65.41 | 924,957 | +0.20(+0.31%) |
Jan 13, 2023 | 64.70 | 65.35 | 64.70 | 65.20 | 431,127 | +0.35(+0.54%) |
Jan 12, 2023 | 64.50 | 64.93 | 64.18 | 64.85 | 671,629 | +0.44(+0.68%) |
Jan 11, 2023 | 64.16 | 64.43 | 64.02 | 64.42 | 956,204 | +0.31(+0.49%) |
Jan 10, 2023 | 63.69 | 64.13 | 63.06 | 64.11 | 374,694 | +0.47(+0.73%) |
Jan 09, 2023 | 63.59 | 63.89 | 63.47 | 63.64 | 570,691 | +0.46(+0.72%) |
Jan 06, 2023 | 63.09 | 63.41 | 62.73 | 63.18 | 1,042,688 | +0.46(+0.73%) |
Jan 05, 2023 | 62.90 | 63.03 | 62.63 | 62.72 | 1,482,309 | -0.30(-0.48%) |
Jan 04, 2023 | 62.63 | 63.26 | 62.57 | 63.03 | 794,141 | +0.70(+1.12%) |
Jan 03, 2023 | 62.72 | 63.04 | 62.21 | 62.33 | 1,029,273 | -0.22(-0.36%) |
Dec 30, 2022 | 62.35 | 62.66 | 62.25 | 62.55 | 609,058 | -0.01(-0.02%) |
Dec 29, 2022 | 62.27 | 62.74 | 62.09 | 62.56 | 571,175 | +0.62(+1.00%) |
Dec 28, 2022 | 62.38 | 62.66 | 61.87 | 61.94 | 766,252 | -0.52(-0.84%) |
Dec 27, 2022 | 62.59 | 62.76 | 62.38 | 62.46 | 410,599 | -0.35(-0.56%) |
Dec 23, 2022 | 62.85 | 63.31 | 62.53 | 62.81 | 295,947 | +0.04(+0.06%) |
Dec 22, 2022 | 63.26 | 63.35 | 62.34 | 62.77 | 669,301 | -0.42(-0.66%) |
Dec 21, 2022 | 63.05 | 63.39 | 62.87 | 63.19 | 598,879 | +0.35(+0.56%) |
Dec 20, 2022 | 62.84 | 62.98 | 62.50 | 62.84 | 513,556 | +0.09(+0.14%) |
Dec 19, 2022 | 63.12 | 63.15 | 62.65 | 62.75 | 408,913 | -0.37(-0.59%) |
Dec 16, 2022 | 62.87 | 63.29 | 62.85 | 63.13 | 1,011,947 | -0.15(-0.24%) |
Dec 15, 2022 | 63.49 | 64.53 | 63.17 | 63.28 | 2,041,403 | -1.04(-1.62%) |
Dec 14, 2022 | 64.17 | 64.81 | 64.05 | 64.33 | 418,016 | -0.06(-0.09%) |
Dec 13, 2022 | 64.65 | 65.14 | 64.09 | 64.38 | 663,044 | +0.39(+0.60%) |
Dec 12, 2022 | 63.37 | 64.09 | 63.24 | 64.00 | 678,491 | +0.41(+0.64%) |
Dec 09, 2022 | 63.62 | 63.99 | 63.55 | 63.59 | 357,748 | -0.30(-0.47%) |
Dec 08, 2022 | 63.73 | 64.09 | 63.61 | 63.89 | 740,679 | +0.34(+0.53%) |
Dec 07, 2022 | 63.42 | 63.80 | 63.42 | 63.55 | 581,403 | -0.03(-0.05%) |
Dec 06, 2022 | 64.04 | 64.39 | 63.48 | 63.58 | 577,639 | -0.55(-0.86%) |
Dec 05, 2022 | 64.54 | 64.88 | 64.13 | 64.13 | 847,008 | -0.65(-1.00%) |
Dec 02, 2022 | 64.20 | 65.03 | 64.13 | 64.78 | 531,950 | -0.01(-0.01%) |