Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.94 | 69.21 | 68.89 | 69.19 | 5,242,080 | +0.02(+0.03%) |
Feb 27, 2023 | 69.17 | 69.29 | 69.09 | 69.17 | 3,479,614 | +0.12(+0.17%) |
Feb 24, 2023 | 69.08 | 69.15 | 68.93 | 69.05 | 4,527,376 | -0.38(-0.55%) |
Feb 23, 2023 | 69.25 | 69.46 | 69.22 | 69.44 | 4,989,803 | +0.25(+0.36%) |
Feb 22, 2023 | 69.22 | 69.36 | 69.16 | 69.19 | 4,568,334 | +0.15(+0.22%) |
Feb 21, 2023 | 69.20 | 69.27 | 69.02 | 69.03 | 16,764,397 | -0.60(-0.87%) |
Feb 17, 2023 | 69.31 | 69.65 | 69.30 | 69.64 | 5,381,030 | +0.15(+0.22%) |
Feb 16, 2023 | 69.53 | 69.65 | 69.41 | 69.49 | 6,157,325 | -0.27(-0.39%) |
Feb 15, 2023 | 69.80 | 69.88 | 69.64 | 69.75 | 4,552,831 | -0.15(-0.22%) |
Feb 14, 2023 | 70.06 | 70.16 | 69.71 | 69.91 | 4,508,237 | -0.24(-0.34%) |
Feb 13, 2023 | 69.98 | 70.15 | 69.96 | 70.15 | 3,950,336 | +0.19(+0.27%) |
Feb 10, 2023 | 70.20 | 70.22 | 69.92 | 69.96 | 3,756,454 | -0.30(-0.42%) |
Feb 09, 2023 | 70.73 | 70.74 | 70.22 | 70.25 | 4,462,082 | -0.29(-0.41%) |
Feb 08, 2023 | 70.46 | 70.65 | 70.31 | 70.54 | 4,487,704 | +0.12(+0.18%) |
Feb 07, 2023 | 70.46 | 70.75 | 70.39 | 70.42 | 4,869,221 | -0.10(-0.14%) |
Feb 06, 2023 | 70.57 | 70.63 | 70.49 | 70.51 | 5,507,611 | -0.44(-0.62%) |
Feb 03, 2023 | 71.06 | 71.14 | 70.84 | 70.95 | 5,555,041 | -0.63(-0.89%) |
Feb 02, 2023 | 71.81 | 71.87 | 71.56 | 71.59 | 4,451,512 | +0.05(+0.07%) |
Feb 01, 2023 | 71.19 | 71.60 | 70.96 | 71.54 | 7,783,764 | +0.46(+0.64%) |
Jan 31, 2023 | 70.99 | 71.08 | 70.74 | 71.08 | 5,745,337 | +0.33(+0.46%) |
Jan 30, 2023 | 70.83 | 70.96 | 70.74 | 70.76 | 6,534,121 | -0.20(-0.28%) |
Jan 27, 2023 | 70.87 | 71.00 | 70.83 | 70.96 | 4,673,030 | -0.08(-0.11%) |
Jan 26, 2023 | 71.12 | 71.20 | 70.92 | 71.04 | 4,037,453 | -0.13(-0.19%) |
Jan 25, 2023 | 71.07 | 71.22 | 70.95 | 71.17 | 4,609,174 | +0.09(+0.12%) |
Jan 24, 2023 | 70.83 | 71.11 | 70.66 | 71.08 | 4,080,127 | +0.32(+0.45%) |
Jan 23, 2023 | 70.76 | 70.93 | 70.73 | 70.77 | 6,385,355 | -0.17(-0.24%) |
Jan 20, 2023 | 71.00 | 71.05 | 70.80 | 70.94 | 4,922,379 | -0.32(-0.44%) |
Jan 19, 2023 | 71.22 | 71.32 | 71.12 | 71.26 | 4,975,540 | -0.14(-0.20%) |
Jan 18, 2023 | 71.45 | 71.50 | 71.14 | 71.40 | 5,337,306 | +0.65(+0.92%) |
Jan 17, 2023 | 70.64 | 70.87 | 70.62 | 70.75 | 7,116,050 | -0.10(-0.14%) |
Jan 13, 2023 | 70.93 | 71.08 | 70.78 | 70.84 | 6,610,930 | -0.24(-0.34%) |
Jan 12, 2023 | 70.76 | 71.08 | 70.49 | 71.08 | 6,189,165 | +0.55(+0.77%) |
Jan 11, 2023 | 70.37 | 70.57 | 70.35 | 70.54 | 8,826,329 | +0.37(+0.53%) |
Jan 10, 2023 | 70.21 | 70.28 | 70.00 | 70.16 | 5,041,151 | -0.28(-0.39%) |
Jan 09, 2023 | 70.21 | 70.53 | 70.17 | 70.44 | 7,723,157 | +0.19(+0.27%) |
Jan 06, 2023 | 69.58 | 70.29 | 69.50 | 70.25 | 5,878,624 | +0.77(+1.10%) |
Jan 05, 2023 | 69.28 | 69.52 | 69.17 | 69.48 | 5,880,919 | -0.08(-0.11%) |
Jan 04, 2023 | 69.63 | 69.69 | 69.43 | 69.56 | 5,489,075 | +0.39(+0.57%) |
Jan 03, 2023 | 69.39 | 69.42 | 69.02 | 69.17 | 9,015,591 | +0.36(+0.53%) |
Dec 30, 2022 | 68.94 | 69.03 | 68.77 | 68.80 | 7,363,122 | -0.29(-0.42%) |
Dec 29, 2022 | 68.93 | 69.12 | 68.91 | 69.09 | 7,717,106 | +0.26(+0.38%) |
Dec 28, 2022 | 69.07 | 69.13 | 68.82 | 68.83 | 8,215,323 | -0.10(-0.14%) |
Dec 27, 2022 | 69.08 | 69.18 | 68.92 | 68.93 | 7,266,947 | -0.54(-0.77%) |
Dec 23, 2022 | 69.44 | 69.55 | 69.39 | 69.47 | 4,900,536 | -0.22(-0.31%) |
Dec 22, 2022 | 69.70 | 69.81 | 69.62 | 69.68 | 7,152,242 | -0.01(-0.01%) |
Dec 21, 2022 | 69.79 | 69.85 | 69.59 | 69.69 | 8,551,176 | +0.16(+0.23%) |
Dec 20, 2022 | 69.56 | 69.65 | 69.46 | 69.53 | 6,416,750 | -0.46(-0.66%) |
Dec 19, 2022 | 70.12 | 70.14 | 69.89 | 69.99 | 6,593,569 | -0.42(-0.60%) |
Dec 16, 2022 | 70.19 | 70.54 | 70.14 | 70.41 | 6,849,645 | -0.18(-0.26%) |
Dec 15, 2022 | 70.59 | 70.67 | 70.43 | 70.59 | 8,164,177 | +0.04(+0.05%) |
Dec 14, 2022 | 70.43 | 70.61 | 70.16 | 70.55 | 10,296,089 | +0.17(+0.24%) |
Dec 13, 2022 | 70.85 | 70.85 | 70.33 | 70.38 | 13,151,660 | +0.48(+0.68%) |
Dec 12, 2022 | 70.19 | 70.23 | 69.80 | 69.90 | 7,885,075 | +0.00(+0.00%) |
Dec 09, 2022 | 70.15 | 70.19 | 69.90 | 69.90 | 12,642,532 | -0.41(-0.58%) |
Dec 08, 2022 | 70.30 | 70.46 | 70.20 | 70.31 | 5,628,089 | -0.20(-0.28%) |
Dec 07, 2022 | 70.21 | 70.55 | 70.18 | 70.51 | 7,810,788 | +0.61(+0.87%) |
Dec 06, 2022 | 69.83 | 69.98 | 69.75 | 69.90 | 7,938,851 | +0.23(+0.33%) |
Dec 05, 2022 | 69.90 | 69.91 | 69.59 | 69.67 | 7,905,360 | -0.55(-0.79%) |
Dec 02, 2022 | 69.70 | 70.24 | 69.55 | 70.23 | 7,146,419 | +0.29(+0.41%) |