Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.40 | 68.05 | 66.55 | 67.09 | 166,935 | -0.20(-0.30%) |
Feb 27, 2023 | 67.92 | 68.40 | 67.17 | 67.29 | 74,602 | -0.25(-0.37%) |
Feb 24, 2023 | 67.66 | 67.69 | 66.89 | 67.54 | 73,531 | -0.22(-0.32%) |
Feb 23, 2023 | 68.36 | 68.83 | 67.47 | 67.75 | 55,500 | -0.51(-0.74%) |
Feb 22, 2023 | 68.54 | 68.76 | 67.69 | 68.26 | 88,636 | +0.00(+0.00%) |
Feb 21, 2023 | 69.26 | 69.26 | 68.17 | 68.26 | 40,677 | -1.11(-1.59%) |
Feb 17, 2023 | 68.74 | 69.52 | 68.49 | 69.37 | 62,559 | +0.82(+1.20%) |
Feb 16, 2023 | 68.88 | 69.40 | 68.35 | 68.55 | 75,532 | -0.67(-0.96%) |
Feb 15, 2023 | 68.37 | 69.30 | 67.82 | 69.21 | 33,186 | +0.57(+0.83%) |
Feb 14, 2023 | 69.56 | 69.56 | 68.06 | 68.64 | 49,851 | -0.87(-1.25%) |
Feb 13, 2023 | 68.94 | 69.59 | 68.76 | 69.51 | 69,217 | +0.76(+1.11%) |
Feb 10, 2023 | 68.59 | 69.28 | 68.32 | 68.75 | 65,369 | +0.15(+0.22%) |
Feb 09, 2023 | 70.19 | 70.36 | 68.38 | 68.59 | 55,909 | -1.26(-1.80%) |
Feb 08, 2023 | 70.16 | 70.16 | 69.43 | 69.85 | 70,833 | -0.47(-0.66%) |
Feb 07, 2023 | 69.70 | 70.49 | 69.30 | 70.32 | 118,430 | +0.58(+0.83%) |
Feb 06, 2023 | 70.53 | 70.81 | 69.59 | 69.74 | 64,701 | -0.80(-1.13%) |
Feb 03, 2023 | 69.31 | 70.72 | 69.31 | 70.54 | 80,337 | +1.02(+1.47%) |
Feb 02, 2023 | 68.58 | 69.52 | 67.95 | 69.52 | 45,295 | +1.42(+2.08%) |
Feb 01, 2023 | 67.61 | 68.87 | 67.45 | 68.10 | 86,094 | +0.31(+0.46%) |
Jan 31, 2023 | 66.00 | 67.83 | 65.82 | 67.78 | 81,436 | +1.96(+2.98%) |
Jan 30, 2023 | 65.90 | 66.48 | 65.51 | 65.82 | 55,243 | -0.08(-0.12%) |
Jan 27, 2023 | 65.90 | 66.06 | 65.52 | 65.90 | 49,296 | +0.14(+0.22%) |
Jan 26, 2023 | 66.39 | 66.39 | 65.22 | 65.75 | 79,418 | -0.12(-0.19%) |
Jan 25, 2023 | 66.37 | 66.37 | 64.88 | 65.88 | 50,553 | -0.66(-0.99%) |
Jan 24, 2023 | 66.84 | 67.25 | 65.96 | 66.53 | 44,915 | -0.32(-0.48%) |
Jan 23, 2023 | 66.26 | 67.24 | 66.00 | 66.86 | 100,028 | +0.96(+1.46%) |
Jan 20, 2023 | 66.44 | 66.52 | 64.97 | 65.90 | 145,243 | +0.21(+0.32%) |
Jan 19, 2023 | 68.61 | 68.73 | 65.62 | 65.69 | 112,188 | -1.40(-2.09%) |
Jan 18, 2023 | 68.51 | 68.51 | 66.98 | 67.09 | 89,954 | -2.03(-2.94%) |
Jan 17, 2023 | 70.29 | 70.33 | 68.97 | 69.12 | 57,569 | -1.43(-2.03%) |
Jan 13, 2023 | 69.16 | 70.79 | 68.68 | 70.55 | 55,372 | +1.25(+1.80%) |
Jan 12, 2023 | 68.49 | 69.83 | 68.49 | 69.30 | 93,129 | +0.92(+1.35%) |
Jan 11, 2023 | 67.80 | 68.38 | 67.37 | 68.37 | 58,419 | +0.71(+1.06%) |
Jan 10, 2023 | 68.50 | 69.13 | 67.52 | 67.66 | 123,602 | -0.80(-1.17%) |
Jan 09, 2023 | 70.25 | 70.25 | 68.01 | 68.46 | 122,950 | -1.18(-1.70%) |
Jan 06, 2023 | 68.58 | 70.24 | 68.58 | 69.64 | 105,943 | +1.76(+2.60%) |
Jan 05, 2023 | 69.77 | 70.21 | 67.86 | 67.88 | 87,832 | -1.91(-2.73%) |
Jan 04, 2023 | 70.02 | 71.19 | 69.52 | 69.78 | 122,837 | -0.15(-0.22%) |
Jan 03, 2023 | 71.16 | 73.54 | 69.44 | 69.94 | 81,179 | -0.64(-0.91%) |
Dec 30, 2022 | 71.11 | 71.54 | 70.47 | 70.58 | 85,129 | -0.81(-1.14%) |
Dec 29, 2022 | 70.87 | 71.95 | 70.67 | 71.39 | 79,105 | +0.59(+0.83%) |
Dec 28, 2022 | 71.26 | 72.21 | 70.81 | 70.81 | 93,854 | -0.64(-0.90%) |
Dec 27, 2022 | 71.51 | 71.84 | 70.76 | 71.45 | 82,446 | +0.47(+0.67%) |
Dec 23, 2022 | 70.86 | 72.26 | 70.67 | 70.98 | 72,131 | +0.29(+0.41%) |
Dec 22, 2022 | 70.62 | 70.86 | 69.65 | 70.68 | 106,490 | -0.01(-0.01%) |
Dec 21, 2022 | 69.66 | 70.90 | 69.66 | 70.69 | 98,626 | +1.60(+2.31%) |
Dec 20, 2022 | 69.06 | 69.67 | 68.45 | 69.09 | 55,691 | +0.41(+0.59%) |
Dec 19, 2022 | 67.50 | 69.25 | 67.50 | 68.69 | 97,251 | +1.44(+2.14%) |
Dec 16, 2022 | 66.46 | 68.00 | 65.88 | 67.25 | 354,189 | +0.89(+1.34%) |
Dec 15, 2022 | 67.45 | 68.32 | 66.09 | 66.36 | 117,212 | -1.47(-2.16%) |
Dec 14, 2022 | 68.52 | 69.11 | 67.67 | 67.83 | 91,865 | -0.54(-0.79%) |
Dec 13, 2022 | 70.59 | 70.91 | 68.35 | 68.37 | 94,806 | -1.22(-1.75%) |
Dec 12, 2022 | 68.74 | 70.26 | 68.34 | 69.59 | 154,926 | +1.01(+1.48%) |
Dec 09, 2022 | 68.23 | 69.19 | 67.69 | 68.57 | 94,073 | +0.38(+0.55%) |
Dec 08, 2022 | 68.57 | 69.04 | 67.92 | 68.20 | 56,385 | -0.01(-0.01%) |
Dec 07, 2022 | 68.62 | 68.97 | 68.00 | 68.20 | 84,040 | -0.40(-0.58%) |
Dec 06, 2022 | 68.92 | 68.92 | 67.57 | 68.60 | 50,012 | +0.14(+0.21%) |
Dec 05, 2022 | 70.01 | 70.16 | 68.04 | 68.46 | 79,081 | -2.16(-3.05%) |
Dec 02, 2022 | 70.61 | 71.38 | 70.11 | 70.62 | 38,624 | -0.67(-0.94%) |