Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.21 | 69.75 | 68.21 | 68.55 | 134,408 | +0.34(+0.50%) |
Feb 27, 2023 | 69.14 | 69.39 | 67.95 | 68.21 | 57,083 | -0.09(-0.14%) |
Feb 24, 2023 | 68.07 | 68.41 | 67.58 | 68.31 | 119,401 | -0.48(-0.70%) |
Feb 23, 2023 | 68.95 | 69.23 | 67.72 | 68.79 | 123,901 | +0.27(+0.39%) |
Feb 22, 2023 | 68.73 | 69.43 | 68.23 | 68.53 | 99,647 | -0.14(-0.21%) |
Feb 21, 2023 | 69.37 | 70.02 | 68.67 | 68.67 | 196,676 | -1.63(-2.32%) |
Feb 17, 2023 | 69.58 | 70.42 | 69.08 | 70.30 | 108,397 | +0.88(+1.27%) |
Feb 16, 2023 | 69.27 | 70.58 | 69.12 | 69.42 | 57,073 | -0.83(-1.19%) |
Feb 15, 2023 | 69.27 | 70.91 | 68.72 | 70.25 | 50,047 | +0.23(+0.32%) |
Feb 14, 2023 | 70.81 | 71.44 | 69.76 | 70.02 | 114,839 | -1.30(-1.82%) |
Feb 13, 2023 | 69.99 | 71.38 | 69.94 | 71.32 | 62,063 | +1.27(+1.81%) |
Feb 10, 2023 | 69.34 | 70.36 | 69.07 | 70.05 | 79,960 | +0.27(+0.39%) |
Feb 09, 2023 | 71.06 | 71.16 | 69.32 | 69.78 | 70,347 | -0.62(-0.87%) |
Feb 08, 2023 | 70.94 | 71.58 | 70.32 | 70.39 | 72,266 | -1.01(-1.42%) |
Feb 07, 2023 | 70.27 | 71.41 | 70.09 | 71.41 | 104,488 | +0.63(+0.90%) |
Feb 06, 2023 | 71.86 | 71.86 | 70.51 | 70.77 | 96,779 | -1.29(-1.79%) |
Feb 03, 2023 | 71.81 | 72.91 | 70.91 | 72.06 | 160,257 | -1.29(-1.76%) |
Feb 02, 2023 | 71.71 | 74.72 | 71.68 | 73.35 | 140,653 | +2.27(+3.20%) |
Feb 01, 2023 | 69.12 | 71.66 | 68.98 | 71.07 | 113,932 | +1.47(+2.11%) |
Jan 31, 2023 | 67.99 | 69.67 | 67.89 | 69.61 | 132,283 | +1.64(+2.41%) |
Jan 30, 2023 | 66.53 | 68.60 | 66.53 | 67.97 | 125,073 | +0.63(+0.93%) |
Jan 27, 2023 | 65.38 | 67.59 | 65.38 | 67.34 | 126,020 | +1.70(+2.58%) |
Jan 26, 2023 | 67.15 | 67.36 | 65.17 | 65.65 | 321,432 | -2.23(-3.28%) |
Jan 25, 2023 | 68.54 | 68.55 | 66.91 | 67.87 | 205,602 | -1.61(-2.32%) |
Jan 24, 2023 | 69.89 | 69.89 | 67.75 | 69.48 | 151,599 | -0.07(-0.10%) |
Jan 23, 2023 | 69.02 | 69.74 | 68.73 | 69.55 | 114,289 | +0.31(+0.45%) |
Jan 20, 2023 | 68.39 | 69.26 | 67.44 | 69.24 | 105,858 | +1.42(+2.10%) |
Jan 19, 2023 | 67.60 | 67.83 | 67.06 | 67.81 | 69,778 | -0.46(-0.68%) |
Jan 18, 2023 | 69.53 | 70.38 | 68.04 | 68.28 | 135,366 | -0.89(-1.29%) |
Jan 17, 2023 | 69.80 | 70.32 | 68.57 | 69.17 | 96,361 | -0.87(-1.24%) |
Jan 13, 2023 | 68.42 | 70.49 | 68.00 | 70.04 | 131,608 | +1.35(+1.97%) |
Jan 12, 2023 | 68.41 | 68.70 | 67.48 | 68.69 | 109,109 | +0.46(+0.68%) |
Jan 11, 2023 | 66.03 | 68.25 | 66.03 | 68.22 | 109,934 | +2.34(+3.55%) |
Jan 10, 2023 | 65.83 | 66.55 | 65.65 | 65.88 | 132,189 | +0.15(+0.23%) |
Jan 09, 2023 | 65.26 | 66.37 | 64.99 | 65.73 | 104,499 | +0.57(+0.87%) |
Jan 06, 2023 | 63.54 | 65.16 | 63.42 | 65.16 | 103,888 | +2.22(+3.52%) |
Jan 05, 2023 | 63.33 | 63.54 | 62.50 | 62.95 | 81,806 | -0.86(-1.35%) |
Jan 04, 2023 | 63.34 | 64.16 | 63.20 | 63.81 | 124,837 | +1.14(+1.81%) |
Jan 03, 2023 | 61.85 | 62.86 | 61.50 | 62.67 | 152,059 | +1.51(+2.46%) |
Dec 30, 2022 | 61.15 | 61.56 | 60.61 | 61.16 | 120,844 | -0.36(-0.59%) |
Dec 29, 2022 | 60.20 | 61.54 | 60.20 | 61.52 | 106,967 | +1.74(+2.92%) |
Dec 28, 2022 | 60.25 | 60.77 | 59.68 | 59.78 | 112,986 | -0.79(-1.30%) |
Dec 27, 2022 | 59.86 | 60.64 | 59.07 | 60.57 | 82,079 | +0.71(+1.19%) |
Dec 23, 2022 | 58.85 | 60.16 | 58.52 | 59.86 | 74,943 | +0.72(+1.22%) |
Dec 22, 2022 | 59.88 | 59.88 | 58.54 | 59.14 | 166,963 | -1.41(-2.33%) |
Dec 21, 2022 | 60.27 | 60.91 | 60.03 | 60.55 | 95,746 | +0.69(+1.16%) |
Dec 20, 2022 | 60.86 | 61.05 | 59.85 | 59.86 | 126,811 | -1.13(-1.85%) |
Dec 19, 2022 | 60.63 | 61.51 | 60.25 | 60.98 | 166,685 | +0.04(+0.06%) |
Dec 16, 2022 | 60.50 | 61.44 | 60.41 | 60.95 | 237,644 | -0.38(-0.62%) |
Dec 15, 2022 | 62.35 | 62.35 | 60.57 | 61.33 | 124,788 | -2.00(-3.16%) |
Dec 14, 2022 | 64.37 | 65.46 | 62.99 | 63.32 | 105,822 | -1.21(-1.88%) |
Dec 13, 2022 | 65.53 | 66.67 | 63.78 | 64.54 | 319,605 | +1.22(+1.93%) |
Dec 12, 2022 | 63.52 | 63.85 | 63.04 | 63.31 | 98,325 | +0.01(+0.01%) |
Dec 09, 2022 | 63.09 | 63.98 | 62.72 | 63.31 | 85,548 | +0.52(+0.83%) |
Dec 08, 2022 | 62.39 | 63.44 | 62.23 | 62.78 | 95,748 | +0.93(+1.50%) |
Dec 07, 2022 | 61.86 | 63.20 | 61.71 | 61.86 | 91,785 | +0.13(+0.21%) |
Dec 06, 2022 | 63.73 | 64.03 | 61.46 | 61.72 | 165,938 | -2.27(-3.55%) |
Dec 05, 2022 | 63.50 | 64.63 | 63.50 | 64.00 | 130,715 | -0.03(-0.04%) |
Dec 02, 2022 | 62.48 | 64.57 | 62.37 | 64.03 | 143,525 | +0.24(+0.37%) |