Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.63 | 65.78 | 64.86 | 64.92 | 36,933 | -0.45(-0.69%) |
Feb 27, 2023 | 65.80 | 65.81 | 65.21 | 65.37 | 17,932 | +0.03(+0.05%) |
Feb 24, 2023 | 65.05 | 65.34 | 64.28 | 65.34 | 22,500 | +0.06(+0.09%) |
Feb 23, 2023 | 65.28 | 65.45 | 64.82 | 65.28 | 10,139 | +0.27(+0.42%) |
Feb 22, 2023 | 64.87 | 65.70 | 64.87 | 65.01 | 32,828 | +0.09(+0.14%) |
Feb 21, 2023 | 65.47 | 65.47 | 64.83 | 64.92 | 25,345 | -0.70(-1.07%) |
Feb 17, 2023 | 65.45 | 65.64 | 65.23 | 65.62 | 19,330 | +0.22(+0.34%) |
Feb 16, 2023 | 65.00 | 65.71 | 64.77 | 65.40 | 42,556 | -0.06(-0.09%) |
Feb 15, 2023 | 65.17 | 65.46 | 64.75 | 65.46 | 20,679 | +0.05(+0.08%) |
Feb 14, 2023 | 65.79 | 65.79 | 64.84 | 65.41 | 22,495 | -0.36(-0.55%) |
Feb 13, 2023 | 64.93 | 65.83 | 64.76 | 65.77 | 26,202 | +0.90(+1.39%) |
Feb 10, 2023 | 64.71 | 65.28 | 64.16 | 64.87 | 28,560 | +0.42(+0.65%) |
Feb 09, 2023 | 65.22 | 65.55 | 64.24 | 64.45 | 15,819 | -0.40(-0.62%) |
Feb 08, 2023 | 65.50 | 65.54 | 64.85 | 64.85 | 18,492 | -0.93(-1.41%) |
Feb 07, 2023 | 66.61 | 66.61 | 65.04 | 65.78 | 23,466 | -0.88(-1.32%) |
Feb 06, 2023 | 66.53 | 66.94 | 66.22 | 66.66 | 26,168 | -0.39(-0.58%) |
Feb 03, 2023 | 66.98 | 67.08 | 65.63 | 67.05 | 19,939 | +0.27(+0.40%) |
Feb 02, 2023 | 67.09 | 67.82 | 66.43 | 66.78 | 80,197 | -0.31(-0.46%) |
Feb 01, 2023 | 66.45 | 67.56 | 66.39 | 67.09 | 39,365 | +0.59(+0.89%) |
Jan 31, 2023 | 65.96 | 66.52 | 65.84 | 66.50 | 61,306 | +0.83(+1.26%) |
Jan 30, 2023 | 65.92 | 66.62 | 65.56 | 65.67 | 24,259 | -0.74(-1.11%) |
Jan 27, 2023 | 66.38 | 66.73 | 66.09 | 66.41 | 18,602 | -0.28(-0.42%) |
Jan 26, 2023 | 67.96 | 67.96 | 66.52 | 66.69 | 39,970 | -1.32(-1.94%) |
Jan 25, 2023 | 66.32 | 68.01 | 66.22 | 68.01 | 22,531 | +1.08(+1.61%) |
Jan 24, 2023 | 65.99 | 66.93 | 65.20 | 66.93 | 22,400 | +0.44(+0.66%) |
Jan 23, 2023 | 66.00 | 66.74 | 65.88 | 66.49 | 33,643 | +0.41(+0.62%) |
Jan 20, 2023 | 66.04 | 66.08 | 64.82 | 66.08 | 48,453 | +0.42(+0.64%) |
Jan 19, 2023 | 66.07 | 66.59 | 65.66 | 65.66 | 19,893 | -0.97(-1.46%) |
Jan 18, 2023 | 67.91 | 68.15 | 66.48 | 66.63 | 34,961 | -1.41(-2.07%) |
Jan 17, 2023 | 67.01 | 68.72 | 67.01 | 68.04 | 42,162 | +0.79(+1.17%) |
Jan 13, 2023 | 64.97 | 67.25 | 64.97 | 67.25 | 26,887 | +1.70(+2.59%) |
Jan 12, 2023 | 66.05 | 66.05 | 65.14 | 65.55 | 34,267 | -0.34(-0.52%) |
Jan 11, 2023 | 65.05 | 66.14 | 65.05 | 65.89 | 34,885 | +0.97(+1.49%) |
Jan 10, 2023 | 64.36 | 65.00 | 64.36 | 64.92 | 28,751 | +0.45(+0.70%) |
Jan 09, 2023 | 64.14 | 65.98 | 64.14 | 64.47 | 32,388 | +0.19(+0.30%) |
Jan 06, 2023 | 63.98 | 64.61 | 63.98 | 64.28 | 20,355 | +0.74(+1.16%) |
Jan 05, 2023 | 65.02 | 65.06 | 63.50 | 63.54 | 30,313 | -2.02(-3.08%) |
Jan 04, 2023 | 64.98 | 65.77 | 64.97 | 65.56 | 40,032 | +0.45(+0.69%) |
Jan 03, 2023 | 65.61 | 66.17 | 64.22 | 65.11 | 62,180 | -0.65(-0.99%) |
Dec 30, 2022 | 65.89 | 65.89 | 65.04 | 65.76 | 26,612 | -0.28(-0.42%) |
Dec 29, 2022 | 66.04 | 66.31 | 65.65 | 66.04 | 17,110 | +0.69(+1.06%) |
Dec 28, 2022 | 66.68 | 66.68 | 65.34 | 65.35 | 28,132 | -1.07(-1.61%) |
Dec 27, 2022 | 66.12 | 66.51 | 66.11 | 66.42 | 33,545 | +0.12(+0.18%) |
Dec 23, 2022 | 66.65 | 66.66 | 66.04 | 66.30 | 36,986 | -0.22(-0.33%) |
Dec 22, 2022 | 66.25 | 66.52 | 65.62 | 66.52 | 13,417 | -0.09(-0.14%) |
Dec 21, 2022 | 65.36 | 66.65 | 65.20 | 66.61 | 61,608 | +1.33(+2.04%) |
Dec 20, 2022 | 65.60 | 65.60 | 64.95 | 65.28 | 42,768 | -0.27(-0.41%) |
Dec 19, 2022 | 66.29 | 66.29 | 65.27 | 65.55 | 42,307 | -0.39(-0.59%) |
Dec 16, 2022 | 66.51 | 66.51 | 65.52 | 65.94 | 69,281 | -0.96(-1.43%) |
Dec 15, 2022 | 68.02 | 68.02 | 66.76 | 66.90 | 41,096 | -1.94(-2.82%) |
Dec 14, 2022 | 69.00 | 69.12 | 68.40 | 68.84 | 32,623 | -0.21(-0.30%) |
Dec 13, 2022 | 69.38 | 69.74 | 68.27 | 69.05 | 70,368 | +0.47(+0.69%) |
Dec 12, 2022 | 68.15 | 68.65 | 67.21 | 68.58 | 24,875 | +0.96(+1.42%) |
Dec 09, 2022 | 67.56 | 68.18 | 67.50 | 67.62 | 31,967 | -0.26(-0.38%) |
Dec 08, 2022 | 67.66 | 68.45 | 66.95 | 67.88 | 37,266 | -0.12(-0.18%) |
Dec 07, 2022 | 70.86 | 70.96 | 67.35 | 68.00 | 42,281 | -5.27(-7.19%) |
Dec 06, 2022 | 73.33 | 73.73 | 72.71 | 73.27 | 28,012 | -0.39(-0.53%) |
Dec 05, 2022 | 74.37 | 74.37 | 73.26 | 73.66 | 38,947 | -0.60(-0.81%) |
Dec 02, 2022 | 73.47 | 74.42 | 73.47 | 74.26 | 23,792 | +0.31(+0.42%) |