Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 61.04 | 61.32 | 59.98 | 60.02 | 4,990,775 | -1.25(-2.04%) |
Feb 27, 2023 | 61.64 | 62.42 | 61.12 | 61.27 | 5,127,746 | -0.18(-0.29%) |
Feb 24, 2023 | 61.08 | 61.53 | 60.64 | 61.45 | 5,745,125 | -0.17(-0.28%) |
Feb 23, 2023 | 61.99 | 62.21 | 61.30 | 61.62 | 8,269,256 | -0.48(-0.77%) |
Feb 22, 2023 | 62.32 | 63.02 | 61.90 | 62.10 | 3,702,000 | -0.30(-0.47%) |
Feb 21, 2023 | 62.88 | 63.08 | 62.21 | 62.39 | 3,244,712 | -1.03(-1.62%) |
Feb 17, 2023 | 61.80 | 63.74 | 61.73 | 63.42 | 5,627,725 | +1.38(+2.22%) |
Feb 16, 2023 | 62.74 | 62.77 | 61.36 | 62.04 | 5,637,967 | -0.86(-1.36%) |
Feb 15, 2023 | 62.58 | 62.91 | 62.27 | 62.90 | 3,990,323 | +0.11(+0.18%) |
Feb 14, 2023 | 63.11 | 63.59 | 62.56 | 62.78 | 2,871,895 | -0.45(-0.72%) |
Feb 13, 2023 | 62.92 | 63.54 | 62.92 | 63.24 | 2,489,452 | +0.24(+0.37%) |
Feb 10, 2023 | 62.03 | 63.10 | 61.83 | 63.00 | 2,752,061 | +1.04(+1.67%) |
Feb 09, 2023 | 62.67 | 63.32 | 61.90 | 61.96 | 3,442,357 | -0.63(-1.01%) |
Feb 08, 2023 | 63.41 | 63.41 | 62.13 | 62.60 | 2,780,959 | -1.22(-1.90%) |
Feb 07, 2023 | 63.46 | 63.93 | 62.66 | 63.81 | 3,424,657 | -0.15(-0.24%) |
Feb 06, 2023 | 63.25 | 64.02 | 63.02 | 63.96 | 3,184,984 | +0.59(+0.94%) |
Feb 03, 2023 | 64.19 | 64.31 | 62.40 | 63.37 | 4,127,714 | -1.27(-1.97%) |
Feb 02, 2023 | 64.80 | 65.19 | 63.57 | 64.64 | 5,117,391 | -0.23(-0.35%) |
Feb 01, 2023 | 63.57 | 65.41 | 63.48 | 64.87 | 6,149,114 | +1.11(+1.74%) |
Jan 31, 2023 | 63.75 | 63.87 | 62.99 | 63.75 | 5,754,195 | +0.24(+0.37%) |
Jan 30, 2023 | 63.75 | 64.29 | 63.51 | 63.52 | 3,713,893 | -0.54(-0.84%) |
Jan 27, 2023 | 63.43 | 64.22 | 63.14 | 64.06 | 3,090,597 | +0.45(+0.71%) |
Jan 26, 2023 | 63.07 | 63.83 | 62.90 | 63.60 | 3,434,728 | +0.24(+0.39%) |
Jan 25, 2023 | 62.36 | 63.46 | 61.95 | 63.36 | 4,029,732 | +0.53(+0.84%) |
Jan 24, 2023 | 70.58 | 70.58 | 55.44 | 62.83 | 3,656,382 | -0.15(-0.24%) |
Jan 23, 2023 | 63.07 | 63.83 | 62.69 | 62.98 | 3,717,616 | -0.24(-0.39%) |
Jan 20, 2023 | 62.48 | 63.26 | 61.35 | 63.23 | 4,207,099 | +0.63(+1.01%) |
Jan 19, 2023 | 63.56 | 63.69 | 62.49 | 62.60 | 4,211,881 | -1.20(-1.88%) |
Jan 18, 2023 | 66.13 | 66.17 | 63.75 | 63.79 | 3,708,570 | -2.19(-3.33%) |
Jan 17, 2023 | 65.99 | 66.81 | 65.85 | 65.99 | 3,823,408 | -0.25(-0.38%) |
Jan 13, 2023 | 65.89 | 66.47 | 65.31 | 66.24 | 3,861,067 | -0.02(-0.03%) |
Jan 12, 2023 | 67.28 | 67.38 | 66.20 | 66.26 | 5,395,015 | -1.15(-1.70%) |
Jan 11, 2023 | 67.02 | 67.48 | 66.86 | 67.41 | 3,148,017 | +0.42(+0.63%) |
Jan 10, 2023 | 67.23 | 67.23 | 66.35 | 66.98 | 3,412,977 | -0.37(-0.55%) |
Jan 09, 2023 | 67.26 | 68.01 | 67.11 | 67.35 | 3,363,429 | -0.12(-0.18%) |
Jan 06, 2023 | 67.01 | 67.88 | 66.81 | 67.47 | 4,289,624 | +1.18(+1.78%) |
Jan 05, 2023 | 67.82 | 68.04 | 66.05 | 66.30 | 4,351,110 | -2.01(-2.94%) |
Jan 04, 2023 | 67.85 | 68.80 | 67.65 | 68.30 | 4,095,085 | +0.57(+0.85%) |
Jan 03, 2023 | 67.29 | 67.84 | 66.59 | 67.73 | 3,992,810 | +0.46(+0.69%) |
Dec 30, 2022 | 67.99 | 68.08 | 66.70 | 67.27 | 3,090,206 | -0.73(-1.08%) |
Dec 29, 2022 | 67.78 | 68.28 | 67.72 | 68.00 | 2,513,034 | +0.51(+0.75%) |
Dec 28, 2022 | 68.22 | 68.60 | 67.32 | 67.49 | 2,422,348 | -0.58(-0.86%) |
Dec 27, 2022 | 67.59 | 68.23 | 67.26 | 68.08 | 3,909,716 | +0.50(+0.74%) |
Dec 23, 2022 | 66.54 | 67.59 | 66.54 | 67.58 | 3,165,325 | +0.92(+1.39%) |
Dec 22, 2022 | 66.54 | 66.54 | 65.65 | 66.66 | 3,764,419 | +0.03(+0.04%) |
Dec 21, 2022 | 65.76 | 67.06 | 65.58 | 66.63 | 7,144,919 | +1.19(+1.81%) |
Dec 20, 2022 | 64.86 | 65.94 | 64.50 | 65.44 | 5,244,994 | +0.53(+0.81%) |
Dec 19, 2022 | 65.16 | 65.43 | 64.53 | 64.91 | 4,626,760 | -0.49(-0.75%) |
Dec 16, 2022 | 65.90 | 66.16 | 64.43 | 65.40 | 19,607,332 | -0.89(-1.34%) |
Dec 15, 2022 | 66.55 | 67.23 | 66.10 | 66.29 | 6,442,696 | -0.70(-1.04%) |
Dec 14, 2022 | 67.29 | 67.87 | 66.41 | 66.98 | 5,402,682 | -0.09(-0.14%) |
Dec 13, 2022 | 67.71 | 68.19 | 66.38 | 67.08 | 4,647,003 | +0.17(+0.25%) |
Dec 12, 2022 | 65.70 | 66.98 | 65.27 | 66.91 | 6,150,483 | +2.52(+3.91%) |
Dec 09, 2022 | 64.36 | 64.75 | 64.08 | 64.39 | 3,679,479 | -0.30(-0.47%) |
Dec 08, 2022 | 64.38 | 65.12 | 64.16 | 64.70 | 3,893,859 | +0.17(+0.26%) |
Dec 07, 2022 | 64.38 | 65.25 | 64.28 | 64.53 | 5,154,026 | +0.02(+0.03%) |
Dec 06, 2022 | 63.91 | 64.54 | 63.85 | 64.51 | 6,991,995 | +0.94(+1.48%) |
Dec 05, 2022 | 62.92 | 63.84 | 62.82 | 63.57 | 4,544,689 | +0.13(+0.21%) |
Dec 02, 2022 | 63.23 | 63.62 | 62.91 | 63.43 | 4,250,300 | -0.36(-0.56%) |