Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.55 | 68.50 | 67.55 | 68.30 | 247,514 | +0.62(+0.91%) |
Feb 27, 2023 | 67.90 | 68.59 | 67.56 | 67.69 | 175,128 | +0.26(+0.39%) |
Feb 24, 2023 | 67.03 | 67.63 | 66.54 | 67.43 | 127,878 | -0.30(-0.44%) |
Feb 23, 2023 | 67.56 | 68.22 | 66.78 | 67.72 | 115,639 | +0.62(+0.92%) |
Feb 22, 2023 | 66.50 | 67.81 | 66.11 | 67.11 | 124,807 | +0.85(+1.28%) |
Feb 21, 2023 | 68.31 | 68.31 | 66.03 | 66.26 | 169,219 | -2.68(-3.89%) |
Feb 17, 2023 | 69.33 | 69.33 | 68.73 | 68.95 | 115,006 | +0.11(+0.15%) |
Feb 16, 2023 | 67.97 | 69.11 | 67.71 | 68.84 | 134,938 | -0.02(-0.03%) |
Feb 15, 2023 | 68.33 | 69.25 | 68.07 | 68.86 | 116,801 | +0.08(+0.11%) |
Feb 14, 2023 | 67.61 | 69.47 | 67.61 | 68.78 | 94,392 | +0.25(+0.36%) |
Feb 13, 2023 | 67.68 | 68.74 | 67.24 | 68.53 | 95,494 | +1.05(+1.55%) |
Feb 10, 2023 | 66.81 | 67.68 | 66.07 | 67.48 | 148,928 | +0.62(+0.92%) |
Feb 09, 2023 | 68.47 | 68.96 | 66.82 | 66.87 | 137,841 | -0.99(-1.46%) |
Feb 08, 2023 | 68.33 | 68.54 | 67.63 | 67.86 | 152,922 | -1.02(-1.48%) |
Feb 07, 2023 | 68.26 | 68.97 | 67.66 | 68.88 | 171,035 | +0.01(+0.01%) |
Feb 06, 2023 | 69.47 | 69.63 | 68.59 | 68.87 | 170,000 | -0.66(-0.95%) |
Feb 03, 2023 | 69.71 | 70.05 | 69.14 | 69.53 | 112,322 | -0.64(-0.92%) |
Feb 02, 2023 | 69.01 | 70.26 | 68.56 | 70.18 | 180,002 | +1.37(+1.98%) |
Feb 01, 2023 | 68.28 | 69.02 | 67.08 | 68.81 | 165,172 | +0.14(+0.21%) |
Jan 31, 2023 | 67.38 | 68.71 | 67.12 | 68.67 | 160,530 | +1.88(+2.82%) |
Jan 30, 2023 | 66.62 | 67.68 | 66.48 | 66.78 | 155,121 | -0.20(-0.30%) |
Jan 27, 2023 | 67.09 | 67.96 | 66.74 | 66.98 | 70,409 | -0.38(-0.57%) |
Jan 26, 2023 | 66.32 | 67.41 | 65.50 | 67.37 | 100,366 | +1.54(+2.34%) |
Jan 25, 2023 | 64.95 | 66.03 | 64.67 | 65.83 | 121,795 | +0.40(+0.62%) |
Jan 24, 2023 | 65.26 | 65.81 | 64.71 | 65.43 | 152,630 | -0.18(-0.28%) |
Jan 23, 2023 | 66.29 | 66.79 | 65.20 | 65.61 | 190,985 | -0.54(-0.81%) |
Jan 20, 2023 | 66.25 | 66.58 | 65.67 | 66.15 | 171,379 | +0.36(+0.54%) |
Jan 19, 2023 | 65.37 | 66.26 | 64.83 | 65.79 | 196,420 | +0.20(+0.31%) |
Jan 18, 2023 | 66.84 | 67.24 | 65.53 | 65.59 | 174,591 | -1.09(-1.63%) |
Jan 17, 2023 | 68.07 | 68.63 | 66.66 | 66.68 | 188,154 | -1.12(-1.66%) |
Jan 13, 2023 | 67.13 | 68.15 | 66.98 | 67.80 | 205,649 | +0.19(+0.28%) |
Jan 12, 2023 | 66.08 | 67.64 | 65.54 | 67.61 | 203,779 | +1.97(+3.00%) |
Jan 11, 2023 | 65.81 | 66.45 | 65.43 | 65.64 | 193,820 | +0.23(+0.35%) |
Jan 10, 2023 | 64.92 | 65.47 | 63.99 | 65.41 | 158,663 | +0.66(+1.02%) |
Jan 09, 2023 | 65.20 | 65.61 | 64.47 | 64.74 | 174,359 | +0.08(+0.12%) |
Jan 06, 2023 | 65.40 | 65.78 | 64.31 | 64.67 | 185,390 | +0.09(+0.13%) |
Jan 05, 2023 | 64.26 | 64.99 | 63.26 | 64.58 | 198,369 | -0.01(-0.01%) |
Jan 04, 2023 | 64.74 | 65.59 | 64.18 | 64.59 | 179,015 | +0.37(+0.57%) |
Jan 03, 2023 | 64.51 | 65.02 | 63.36 | 64.23 | 491,777 | -0.24(-0.37%) |
Dec 30, 2022 | 64.84 | 65.17 | 64.00 | 64.47 | 139,463 | -0.79(-1.21%) |
Dec 29, 2022 | 64.39 | 65.58 | 64.24 | 65.25 | 130,052 | +1.21(+1.89%) |
Dec 28, 2022 | 65.82 | 65.82 | 64.00 | 64.04 | 144,389 | -1.50(-2.29%) |
Dec 27, 2022 | 65.61 | 66.23 | 65.28 | 65.54 | 94,887 | +0.03(+0.04%) |
Dec 23, 2022 | 64.23 | 65.60 | 64.04 | 65.51 | 130,559 | +1.42(+2.22%) |
Dec 22, 2022 | 64.66 | 64.84 | 63.57 | 64.09 | 162,841 | -1.02(-1.57%) |
Dec 21, 2022 | 65.10 | 65.51 | 64.85 | 65.11 | 154,175 | +0.65(+1.01%) |
Dec 20, 2022 | 64.25 | 65.65 | 64.24 | 64.46 | 196,469 | +0.08(+0.12%) |
Dec 19, 2022 | 64.00 | 64.58 | 63.61 | 64.38 | 231,129 | +0.37(+0.59%) |
Dec 16, 2022 | 63.08 | 64.15 | 62.85 | 64.00 | 724,519 | +0.14(+0.23%) |
Dec 15, 2022 | 65.48 | 65.48 | 63.70 | 63.86 | 248,292 | -1.98(-3.01%) |
Dec 14, 2022 | 65.18 | 66.79 | 64.74 | 65.84 | 237,312 | +0.52(+0.79%) |
Dec 13, 2022 | 66.89 | 67.12 | 64.50 | 65.33 | 458,900 | +0.02(+0.03%) |
Dec 12, 2022 | 63.64 | 65.74 | 62.73 | 65.31 | 315,762 | +1.57(+2.47%) |
Dec 09, 2022 | 64.44 | 64.84 | 63.57 | 63.73 | 366,549 | -1.12(-1.72%) |
Dec 08, 2022 | 62.18 | 66.72 | 62.02 | 64.85 | 553,669 | -2.21(-3.30%) |
Dec 07, 2022 | 67.26 | 67.84 | 66.61 | 67.06 | 255,688 | +0.01(+0.01%) |
Dec 06, 2022 | 66.33 | 67.21 | 66.16 | 67.05 | 198,655 | +0.72(+1.08%) |
Dec 05, 2022 | 66.59 | 67.01 | 65.63 | 66.34 | 254,187 | -1.46(-2.15%) |
Dec 02, 2022 | 66.20 | 68.16 | 65.99 | 67.80 | 337,550 | +0.93(+1.38%) |