Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 64.27 | 64.43 | 63.33 | 63.42 | 3,588,398 | -0.94(-1.46%) |
Feb 27, 2023 | 64.63 | 64.95 | 64.03 | 64.36 | 2,086,868 | -0.16(-0.25%) |
Feb 24, 2023 | 65.04 | 65.04 | 64.32 | 64.52 | 1,610,514 | -0.51(-0.78%) |
Feb 23, 2023 | 65.27 | 65.40 | 64.76 | 65.03 | 1,600,015 | +0.01(+0.01%) |
Feb 22, 2023 | 65.92 | 66.23 | 64.77 | 65.02 | 2,140,812 | -0.68(-1.03%) |
Feb 21, 2023 | 65.22 | 65.97 | 64.88 | 65.69 | 3,080,703 | +0.51(+0.78%) |
Feb 17, 2023 | 63.83 | 65.26 | 63.68 | 65.19 | 2,384,387 | +1.47(+2.30%) |
Feb 16, 2023 | 63.84 | 64.01 | 63.41 | 63.72 | 2,385,628 | -0.32(-0.51%) |
Feb 15, 2023 | 64.09 | 64.25 | 63.54 | 64.04 | 2,942,926 | -0.02(-0.03%) |
Feb 14, 2023 | 65.23 | 65.23 | 64.02 | 64.06 | 2,119,041 | -1.12(-1.73%) |
Feb 13, 2023 | 64.55 | 65.22 | 64.00 | 65.19 | 2,192,035 | +0.66(+1.02%) |
Feb 10, 2023 | 64.32 | 64.85 | 64.04 | 64.53 | 2,551,529 | +0.53(+0.83%) |
Feb 09, 2023 | 64.81 | 65.95 | 63.58 | 64.00 | 3,301,001 | -0.07(-0.10%) |
Feb 08, 2023 | 64.53 | 64.63 | 63.86 | 64.06 | 3,120,871 | -0.76(-1.18%) |
Feb 07, 2023 | 65.22 | 65.40 | 64.30 | 64.83 | 2,181,457 | -0.96(-1.46%) |
Feb 06, 2023 | 64.56 | 65.83 | 64.10 | 65.79 | 2,978,801 | +1.33(+2.07%) |
Feb 03, 2023 | 64.66 | 64.81 | 63.35 | 64.45 | 2,615,142 | -0.02(-0.03%) |
Feb 02, 2023 | 64.37 | 64.70 | 63.94 | 64.47 | 2,661,659 | -0.60(-0.92%) |
Feb 01, 2023 | 65.20 | 65.45 | 64.79 | 65.07 | 2,181,790 | -0.31(-0.47%) |
Jan 31, 2023 | 65.10 | 65.39 | 64.34 | 65.38 | 2,487,684 | +0.47(+0.72%) |
Jan 30, 2023 | 64.65 | 65.40 | 64.61 | 64.91 | 1,636,800 | +0.47(+0.72%) |
Jan 27, 2023 | 64.27 | 64.57 | 63.85 | 64.44 | 1,729,900 | +0.08(+0.12%) |
Jan 26, 2023 | 64.67 | 64.67 | 64.11 | 64.37 | 1,520,622 | -0.48(-0.73%) |
Jan 25, 2023 | 64.51 | 65.24 | 64.20 | 64.84 | 1,852,370 | +0.33(+0.52%) |
Jan 24, 2023 | 64.60 | 64.73 | 63.66 | 64.51 | 1,680,019 | +0.36(+0.56%) |
Jan 23, 2023 | 64.42 | 65.02 | 64.02 | 64.15 | 2,348,287 | -0.20(-0.31%) |
Jan 20, 2023 | 64.29 | 64.49 | 63.58 | 64.35 | 2,392,296 | +0.18(+0.28%) |
Jan 19, 2023 | 64.36 | 64.71 | 64.12 | 64.17 | 1,964,458 | -0.02(-0.03%) |
Jan 18, 2023 | 66.27 | 66.37 | 64.05 | 64.19 | 3,393,834 | -2.28(-3.43%) |
Jan 17, 2023 | 66.78 | 66.97 | 66.21 | 66.47 | 2,041,274 | -0.27(-0.40%) |
Jan 13, 2023 | 66.73 | 67.16 | 66.68 | 66.73 | 1,529,380 | -0.23(-0.34%) |
Jan 12, 2023 | 67.66 | 67.77 | 66.85 | 66.96 | 1,722,007 | -0.55(-0.82%) |
Jan 11, 2023 | 67.64 | 68.03 | 66.91 | 67.51 | 1,829,596 | +0.07(+0.10%) |
Jan 10, 2023 | 68.34 | 68.48 | 67.18 | 67.45 | 1,838,314 | -0.60(-0.88%) |
Jan 09, 2023 | 68.97 | 69.28 | 67.93 | 68.05 | 2,598,513 | -1.02(-1.48%) |
Jan 06, 2023 | 67.96 | 69.17 | 67.96 | 69.07 | 2,466,976 | +1.71(+2.53%) |
Jan 05, 2023 | 67.55 | 67.80 | 66.64 | 67.36 | 3,405,503 | -0.07(-0.10%) |
Jan 04, 2023 | 67.94 | 68.37 | 67.24 | 67.43 | 2,132,579 | -0.51(-0.76%) |
Jan 03, 2023 | 67.76 | 67.98 | 67.23 | 67.94 | 1,947,714 | +0.03(+0.04%) |
Dec 30, 2022 | 68.18 | 68.31 | 67.33 | 67.91 | 1,305,097 | -0.22(-0.32%) |
Dec 29, 2022 | 68.47 | 68.50 | 67.90 | 68.13 | 1,268,281 | -0.24(-0.35%) |
Dec 28, 2022 | 69.45 | 69.64 | 68.32 | 68.37 | 1,108,869 | -0.91(-1.31%) |
Dec 27, 2022 | 68.95 | 69.35 | 68.80 | 69.28 | 1,166,458 | +0.47(+0.68%) |
Dec 23, 2022 | 68.34 | 68.82 | 68.25 | 68.81 | 965,033 | +0.49(+0.71%) |
Dec 22, 2022 | 68.38 | 68.53 | 67.83 | 68.32 | 1,302,502 | -0.13(-0.20%) |
Dec 21, 2022 | 67.89 | 68.83 | 67.64 | 68.46 | 1,231,089 | +0.79(+1.17%) |
Dec 20, 2022 | 67.87 | 68.30 | 66.82 | 67.67 | 2,054,115 | -0.51(-0.74%) |
Dec 19, 2022 | 67.99 | 68.96 | 67.81 | 68.17 | 2,316,437 | +0.21(+0.31%) |
Dec 16, 2022 | 68.59 | 68.72 | 67.41 | 67.96 | 4,816,853 | -1.16(-1.68%) |
Dec 15, 2022 | 69.98 | 70.08 | 68.70 | 69.12 | 2,294,660 | -1.15(-1.64%) |
Dec 14, 2022 | 70.15 | 70.80 | 69.80 | 70.28 | 1,709,065 | +0.06(+0.08%) |
Dec 13, 2022 | 70.70 | 70.70 | 69.43 | 70.22 | 2,169,343 | -0.36(-0.51%) |
Dec 12, 2022 | 69.65 | 70.61 | 69.21 | 70.58 | 1,969,467 | +1.62(+2.35%) |
Dec 09, 2022 | 70.02 | 70.17 | 68.81 | 68.96 | 2,658,749 | -1.07(-1.52%) |
Dec 08, 2022 | 70.31 | 70.51 | 69.48 | 70.03 | 1,767,752 | -0.41(-0.58%) |
Dec 07, 2022 | 70.02 | 70.62 | 69.79 | 70.44 | 2,080,796 | +0.78(+1.12%) |
Dec 06, 2022 | 69.93 | 70.56 | 69.13 | 69.66 | 1,480,793 | -0.27(-0.38%) |
Dec 05, 2022 | 69.71 | 70.05 | 69.29 | 69.93 | 1,459,340 | -0.46(-0.65%) |
Dec 02, 2022 | 69.62 | 70.42 | 69.51 | 70.38 | 1,486,393 | +0.60(+0.86%) |