Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.21 | 69.21 | 69.01 | 69.11 | 36,179,064 | -0.13(-0.19%) |
Feb 27, 2023 | 69.10 | 69.33 | 68.97 | 69.24 | 43,452,732 | +0.46(+0.67%) |
Feb 24, 2023 | 68.62 | 68.91 | 68.54 | 68.77 | 51,309,068 | -0.42(-0.60%) |
Feb 23, 2023 | 68.83 | 69.29 | 68.74 | 69.19 | 52,734,308 | +0.68(+0.99%) |
Feb 22, 2023 | 68.25 | 68.79 | 68.25 | 68.51 | 76,106,496 | +0.45(+0.65%) |
Feb 21, 2023 | 68.48 | 68.64 | 67.79 | 68.07 | 107,070,648 | -1.07(-1.54%) |
Feb 17, 2023 | 68.76 | 69.25 | 68.50 | 69.14 | 82,461,712 | +0.27(+0.39%) |
Feb 16, 2023 | 69.12 | 69.16 | 68.83 | 68.87 | 97,414,472 | -0.56(-0.80%) |
Feb 15, 2023 | 69.28 | 69.43 | 69.15 | 69.42 | 48,742,284 | -0.11(-0.16%) |
Feb 14, 2023 | 69.39 | 69.72 | 69.09 | 69.53 | 58,575,248 | +0.02(+0.03%) |
Feb 13, 2023 | 69.39 | 69.74 | 69.31 | 69.52 | 41,833,412 | +0.18(+0.25%) |
Feb 10, 2023 | 69.57 | 69.78 | 69.25 | 69.34 | 72,564,976 | -0.54(-0.77%) |
Feb 09, 2023 | 70.57 | 70.57 | 69.81 | 69.88 | 45,960,300 | -0.45(-0.65%) |
Feb 08, 2023 | 70.53 | 70.62 | 70.18 | 70.33 | 36,861,812 | -0.30(-0.42%) |
Feb 07, 2023 | 70.31 | 70.81 | 70.27 | 70.63 | 40,969,484 | +0.25(+0.36%) |
Feb 06, 2023 | 70.53 | 70.56 | 70.28 | 70.38 | 44,963,328 | -0.45(-0.64%) |
Feb 03, 2023 | 71.03 | 71.27 | 70.78 | 70.83 | 42,949,828 | -0.75(-1.05%) |
Feb 02, 2023 | 71.70 | 71.71 | 71.46 | 71.58 | 60,904,660 | +0.41(+0.57%) |
Feb 01, 2023 | 70.45 | 71.38 | 70.26 | 71.18 | 50,579,220 | +0.74(+1.05%) |
Jan 31, 2023 | 70.08 | 70.46 | 70.06 | 70.44 | 45,555,364 | +0.54(+0.78%) |
Jan 30, 2023 | 70.02 | 70.15 | 69.87 | 69.89 | 34,679,964 | -0.39(-0.55%) |
Jan 27, 2023 | 70.38 | 70.47 | 70.17 | 70.28 | 38,810,468 | -0.21(-0.30%) |
Jan 26, 2023 | 70.46 | 70.56 | 70.21 | 70.49 | 27,647,274 | +0.18(+0.25%) |
Jan 25, 2023 | 70.09 | 70.39 | 70.02 | 70.32 | 28,021,628 | -0.01(-0.01%) |
Jan 24, 2023 | 70.14 | 70.36 | 70.02 | 70.32 | 30,267,816 | +0.05(+0.07%) |
Jan 23, 2023 | 70.22 | 70.47 | 70.10 | 70.28 | 28,716,262 | -0.01(-0.01%) |
Jan 20, 2023 | 70.13 | 70.29 | 69.88 | 70.29 | 39,690,456 | +0.14(+0.20%) |
Jan 19, 2023 | 70.32 | 70.44 | 70.08 | 70.15 | 54,764,940 | -0.42(-0.59%) |
Jan 18, 2023 | 70.92 | 71.12 | 70.55 | 70.56 | 57,423,968 | +0.08(+0.12%) |
Jan 17, 2023 | 70.61 | 70.64 | 70.40 | 70.48 | 33,500,784 | -0.24(-0.34%) |
Jan 13, 2023 | 70.37 | 70.84 | 70.33 | 70.72 | 28,502,466 | +0.00(+0.00%) |
Jan 12, 2023 | 70.50 | 70.78 | 70.18 | 70.72 | 31,863,614 | +0.40(+0.56%) |
Jan 11, 2023 | 70.13 | 70.36 | 69.99 | 70.32 | 33,844,048 | +0.46(+0.66%) |
Jan 10, 2023 | 69.91 | 70.01 | 69.70 | 69.86 | 38,831,020 | -0.08(-0.12%) |
Jan 09, 2023 | 69.90 | 70.09 | 69.80 | 69.95 | 39,257,120 | +0.25(+0.36%) |
Jan 06, 2023 | 69.09 | 69.93 | 68.93 | 69.70 | 65,183,396 | +0.98(+1.42%) |
Jan 05, 2023 | 68.62 | 68.78 | 68.45 | 68.72 | 38,225,384 | -0.14(-0.20%) |
Jan 04, 2023 | 68.53 | 68.89 | 68.28 | 68.86 | 40,225,612 | +0.78(+1.15%) |
Jan 03, 2023 | 68.39 | 68.46 | 67.97 | 68.07 | 31,196,754 | +0.13(+0.19%) |
Dec 30, 2022 | 67.66 | 67.98 | 67.62 | 67.94 | 16,439,871 | +0.06(+0.08%) |
Dec 29, 2022 | 67.29 | 67.94 | 67.13 | 67.89 | 36,287,404 | +0.87(+1.29%) |
Dec 28, 2022 | 68.05 | 68.13 | 66.98 | 67.02 | 44,501,104 | -0.91(-1.34%) |
Dec 27, 2022 | 68.58 | 68.63 | 67.90 | 67.94 | 23,957,368 | -0.71(-1.04%) |
Dec 23, 2022 | 68.36 | 68.70 | 68.24 | 68.65 | 14,301,103 | +0.18(+0.26%) |
Dec 22, 2022 | 68.63 | 68.73 | 68.21 | 68.47 | 29,176,866 | -0.42(-0.62%) |
Dec 21, 2022 | 68.65 | 69.02 | 68.60 | 68.89 | 25,271,652 | +0.58(+0.85%) |
Dec 20, 2022 | 68.15 | 68.46 | 68.00 | 68.31 | 35,671,728 | -0.18(-0.26%) |
Dec 19, 2022 | 68.57 | 68.71 | 68.34 | 68.49 | 26,237,450 | -0.35(-0.51%) |
Dec 16, 2022 | 68.81 | 69.03 | 68.66 | 68.84 | 46,387,908 | -0.37(-0.53%) |
Dec 15, 2022 | 69.13 | 69.31 | 68.87 | 69.21 | 45,261,672 | -0.26(-0.38%) |
Dec 14, 2022 | 69.77 | 69.96 | 69.04 | 69.47 | 62,289,052 | -0.39(-0.57%) |
Dec 13, 2022 | 70.32 | 70.41 | 69.48 | 69.86 | 50,090,068 | +0.72(+1.04%) |
Dec 12, 2022 | 69.04 | 69.21 | 68.93 | 69.15 | 24,462,984 | +0.27(+0.39%) |
Dec 09, 2022 | 68.68 | 69.14 | 68.68 | 68.88 | 22,591,086 | +0.00(+0.00%) |
Dec 08, 2022 | 68.91 | 68.97 | 68.66 | 68.88 | 26,180,296 | +0.06(+0.08%) |
Dec 07, 2022 | 68.43 | 68.91 | 68.43 | 68.83 | 26,907,188 | +0.38(+0.55%) |
Dec 06, 2022 | 68.73 | 68.85 | 68.32 | 68.45 | 27,209,634 | -0.25(-0.36%) |
Dec 05, 2022 | 69.10 | 69.12 | 68.56 | 68.70 | 32,393,936 | -0.66(-0.95%) |
Dec 02, 2022 | 68.84 | 69.39 | 68.83 | 69.36 | 30,237,350 | -0.06(-0.08%) |