Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.51 | 69.61 | 67.51 | 68.54 | 616,549 | +0.43(+0.63%) |
Feb 27, 2023 | 67.82 | 68.54 | 67.79 | 68.11 | 466,144 | +1.04(+1.55%) |
Feb 24, 2023 | 66.27 | 67.15 | 66.15 | 67.07 | 355,064 | -0.27(-0.40%) |
Feb 23, 2023 | 66.68 | 67.40 | 65.92 | 67.34 | 333,157 | +2.14(+3.28%) |
Feb 22, 2023 | 65.37 | 65.78 | 64.43 | 65.20 | 291,019 | +0.05(+0.08%) |
Feb 21, 2023 | 67.00 | 67.99 | 65.03 | 65.15 | 330,256 | -2.80(-4.12%) |
Feb 17, 2023 | 67.25 | 68.13 | 67.01 | 67.95 | 420,988 | +0.09(+0.14%) |
Feb 16, 2023 | 67.03 | 68.62 | 66.07 | 67.86 | 380,187 | -0.13(-0.20%) |
Feb 15, 2023 | 66.62 | 68.00 | 66.18 | 67.99 | 362,275 | +0.27(+0.40%) |
Feb 14, 2023 | 66.75 | 68.15 | 66.58 | 67.72 | 362,771 | -0.01(-0.01%) |
Feb 13, 2023 | 66.43 | 67.77 | 66.06 | 67.73 | 315,899 | +1.52(+2.30%) |
Feb 10, 2023 | 66.27 | 66.93 | 65.84 | 66.21 | 343,907 | -1.30(-1.93%) |
Feb 09, 2023 | 68.62 | 69.17 | 67.35 | 67.51 | 311,034 | +0.11(+0.16%) |
Feb 08, 2023 | 68.11 | 68.80 | 67.03 | 67.40 | 338,032 | -1.21(-1.76%) |
Feb 07, 2023 | 66.09 | 68.90 | 65.58 | 68.61 | 472,075 | +2.72(+4.13%) |
Feb 06, 2023 | 64.84 | 67.83 | 64.58 | 65.89 | 498,003 | -0.10(-0.15%) |
Feb 03, 2023 | 64.76 | 68.22 | 64.57 | 65.99 | 589,628 | -0.53(-0.80%) |
Feb 02, 2023 | 68.50 | 68.50 | 65.42 | 66.52 | 1,054,996 | -2.01(-2.93%) |
Feb 01, 2023 | 67.75 | 69.09 | 66.51 | 68.53 | 552,833 | +1.51(+2.25%) |
Jan 31, 2023 | 65.76 | 67.06 | 65.76 | 67.02 | 333,994 | +1.14(+1.73%) |
Jan 30, 2023 | 66.95 | 67.71 | 65.49 | 65.88 | 281,586 | -2.36(-3.46%) |
Jan 27, 2023 | 67.23 | 68.74 | 66.89 | 68.24 | 351,158 | +0.06(+0.09%) |
Jan 26, 2023 | 67.28 | 68.22 | 66.04 | 68.18 | 316,730 | +1.59(+2.39%) |
Jan 25, 2023 | 64.78 | 66.62 | 64.05 | 66.59 | 321,522 | +0.40(+0.60%) |
Jan 24, 2023 | 65.72 | 66.61 | 64.69 | 66.19 | 353,164 | +0.20(+0.30%) |
Jan 23, 2023 | 63.29 | 66.06 | 62.60 | 65.99 | 499,968 | +3.51(+5.62%) |
Jan 20, 2023 | 62.74 | 62.88 | 60.38 | 62.48 | 579,174 | +0.80(+1.30%) |
Jan 19, 2023 | 65.24 | 65.59 | 61.29 | 61.68 | 462,105 | -3.77(-5.76%) |
Jan 18, 2023 | 65.35 | 67.17 | 65.32 | 65.45 | 634,826 | +0.72(+1.11%) |
Jan 17, 2023 | 64.20 | 65.06 | 63.93 | 64.73 | 529,099 | +0.56(+0.87%) |
Jan 13, 2023 | 62.84 | 64.41 | 62.36 | 64.17 | 464,121 | +1.05(+1.66%) |
Jan 12, 2023 | 64.52 | 64.89 | 62.55 | 63.12 | 640,428 | -0.88(-1.38%) |
Jan 11, 2023 | 62.62 | 64.04 | 61.14 | 64.00 | 803,481 | -1.83(-2.78%) |
Jan 10, 2023 | 65.43 | 66.50 | 64.81 | 65.83 | 325,088 | +0.02(+0.03%) |
Jan 09, 2023 | 65.85 | 67.22 | 65.39 | 65.81 | 205,582 | +0.89(+1.37%) |
Jan 06, 2023 | 62.67 | 65.06 | 61.64 | 64.92 | 220,287 | +2.91(+4.69%) |
Jan 05, 2023 | 61.80 | 62.58 | 60.51 | 62.01 | 249,722 | -0.32(-0.51%) |
Jan 04, 2023 | 62.79 | 64.95 | 62.02 | 62.33 | 237,173 | +0.76(+1.23%) |
Jan 03, 2023 | 64.36 | 64.36 | 61.00 | 61.57 | 350,018 | -1.41(-2.24%) |
Dec 30, 2022 | 62.47 | 63.13 | 61.57 | 62.98 | 210,233 | +0.11(+0.17%) |
Dec 29, 2022 | 61.95 | 63.24 | 61.10 | 62.87 | 191,601 | +2.12(+3.49%) |
Dec 28, 2022 | 61.66 | 62.45 | 60.62 | 60.75 | 189,566 | -1.35(-2.17%) |
Dec 27, 2022 | 63.09 | 63.27 | 61.80 | 62.10 | 219,410 | -1.17(-1.85%) |
Dec 23, 2022 | 63.82 | 63.82 | 62.82 | 63.27 | 190,872 | -0.87(-1.36%) |
Dec 22, 2022 | 64.65 | 65.09 | 62.78 | 64.14 | 245,684 | -1.80(-2.73%) |
Dec 21, 2022 | 64.94 | 65.94 | 64.34 | 65.94 | 170,297 | +1.73(+2.69%) |
Dec 20, 2022 | 63.30 | 64.79 | 62.74 | 64.21 | 159,258 | +0.52(+0.82%) |
Dec 19, 2022 | 65.58 | 65.59 | 63.13 | 63.69 | 214,515 | -1.84(-2.81%) |
Dec 16, 2022 | 65.09 | 65.69 | 64.36 | 65.53 | 686,561 | -0.15(-0.23%) |
Dec 15, 2022 | 67.40 | 67.55 | 65.20 | 65.68 | 284,223 | -2.68(-3.92%) |
Dec 14, 2022 | 69.91 | 70.28 | 67.70 | 68.36 | 256,974 | -1.66(-2.37%) |
Dec 13, 2022 | 71.29 | 71.98 | 68.59 | 70.02 | 604,989 | +1.08(+1.57%) |
Dec 12, 2022 | 68.48 | 69.75 | 68.29 | 68.94 | 249,461 | +0.19(+0.28%) |
Dec 09, 2022 | 67.46 | 69.45 | 66.47 | 68.75 | 453,092 | +0.77(+1.13%) |
Dec 08, 2022 | 67.47 | 68.56 | 66.99 | 67.98 | 411,232 | +0.85(+1.27%) |
Dec 07, 2022 | 66.26 | 67.51 | 66.26 | 67.13 | 261,700 | +0.44(+0.66%) |
Dec 06, 2022 | 67.46 | 67.84 | 66.17 | 66.69 | 369,985 | -0.95(-1.40%) |
Dec 05, 2022 | 68.56 | 68.56 | 66.95 | 67.64 | 196,982 | -1.13(-1.64%) |
Dec 02, 2022 | 66.94 | 68.96 | 66.70 | 68.77 | 337,172 | +0.42(+0.61%) |