Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 64.77 | 65.49 | 64.67 | 64.83 | 2,763,121 | -0.42(-0.64%) |
Feb 27, 2023 | 65.68 | 65.95 | 64.98 | 65.25 | 1,758,701 | +0.61(+0.95%) |
Feb 24, 2023 | 65.05 | 65.05 | 63.35 | 64.64 | 1,371,566 | -1.11(-1.69%) |
Feb 23, 2023 | 66.63 | 67.06 | 64.80 | 65.75 | 1,592,150 | -0.35(-0.52%) |
Feb 22, 2023 | 65.81 | 66.84 | 65.79 | 66.09 | 1,217,552 | +0.39(+0.59%) |
Feb 21, 2023 | 67.13 | 67.78 | 65.64 | 65.71 | 1,675,906 | -2.94(-4.29%) |
Feb 17, 2023 | 69.41 | 69.88 | 67.75 | 68.65 | 1,777,898 | -1.19(-1.70%) |
Feb 16, 2023 | 69.72 | 71.00 | 69.41 | 69.84 | 1,990,036 | -1.39(-1.95%) |
Feb 15, 2023 | 67.32 | 71.43 | 66.99 | 71.22 | 2,308,929 | +3.66(+5.41%) |
Feb 14, 2023 | 69.37 | 69.37 | 65.78 | 67.57 | 2,870,385 | -1.32(-1.91%) |
Feb 13, 2023 | 68.44 | 69.31 | 68.00 | 68.89 | 2,190,796 | +0.48(+0.70%) |
Feb 10, 2023 | 68.02 | 69.07 | 67.40 | 68.41 | 1,371,918 | -0.14(-0.20%) |
Feb 09, 2023 | 70.18 | 71.41 | 68.03 | 68.55 | 1,596,149 | -1.41(-2.01%) |
Feb 08, 2023 | 70.67 | 71.05 | 69.52 | 69.96 | 1,158,608 | -1.00(-1.41%) |
Feb 07, 2023 | 69.66 | 71.09 | 68.75 | 70.96 | 1,254,335 | +0.82(+1.17%) |
Feb 06, 2023 | 69.79 | 70.97 | 69.48 | 70.13 | 942,716 | -0.87(-1.23%) |
Feb 03, 2023 | 72.67 | 73.34 | 70.93 | 71.01 | 2,195,286 | -3.72(-4.97%) |
Feb 02, 2023 | 74.65 | 76.90 | 74.34 | 74.72 | 1,783,414 | +1.20(+1.63%) |
Feb 01, 2023 | 71.86 | 73.96 | 70.81 | 73.52 | 1,595,993 | +2.43(+3.41%) |
Jan 31, 2023 | 69.12 | 71.18 | 68.95 | 71.10 | 1,491,414 | +2.14(+3.10%) |
Jan 30, 2023 | 70.09 | 70.65 | 68.15 | 68.96 | 1,112,225 | -2.00(-2.82%) |
Jan 27, 2023 | 68.82 | 71.75 | 68.65 | 70.96 | 1,226,037 | +1.56(+2.24%) |
Jan 26, 2023 | 69.70 | 70.06 | 67.93 | 69.40 | 1,128,309 | +0.86(+1.26%) |
Jan 25, 2023 | 67.81 | 68.67 | 65.98 | 68.54 | 1,306,705 | -0.49(-0.70%) |
Jan 24, 2023 | 69.09 | 70.17 | 68.47 | 69.02 | 1,291,362 | -0.12(-0.17%) |
Jan 23, 2023 | 67.25 | 69.87 | 66.88 | 69.14 | 2,031,440 | +1.91(+2.84%) |
Jan 20, 2023 | 64.72 | 67.26 | 64.57 | 67.23 | 1,151,474 | +2.47(+3.81%) |
Jan 19, 2023 | 64.88 | 65.65 | 63.79 | 64.76 | 1,486,820 | -1.62(-2.43%) |
Jan 18, 2023 | 69.36 | 69.79 | 66.11 | 66.38 | 2,429,772 | -2.16(-3.15%) |
Jan 17, 2023 | 68.33 | 69.11 | 68.03 | 68.54 | 2,964,089 | +0.52(+0.76%) |
Jan 13, 2023 | 66.68 | 68.17 | 66.61 | 68.02 | 1,713,532 | +1.72(+2.60%) |
Jan 12, 2023 | 66.21 | 67.38 | 65.15 | 66.30 | 2,266,016 | +0.52(+0.78%) |
Jan 11, 2023 | 64.41 | 65.89 | 63.96 | 65.78 | 2,606,861 | +2.27(+3.57%) |
Jan 10, 2023 | 62.16 | 63.64 | 62.16 | 63.52 | 1,909,511 | +1.27(+2.04%) |
Jan 09, 2023 | 61.18 | 63.67 | 61.05 | 62.25 | 1,818,155 | +1.59(+2.61%) |
Jan 06, 2023 | 58.92 | 61.20 | 57.73 | 60.66 | 1,051,165 | +1.87(+3.19%) |
Jan 05, 2023 | 60.46 | 61.09 | 58.49 | 58.79 | 884,552 | -2.49(-4.06%) |
Jan 04, 2023 | 60.10 | 61.84 | 59.24 | 61.28 | 1,348,466 | +2.80(+4.80%) |
Jan 03, 2023 | 57.15 | 58.93 | 56.89 | 58.47 | 1,542,437 | +2.24(+3.98%) |
Dec 30, 2022 | 56.19 | 56.41 | 55.41 | 56.23 | 762,416 | -0.82(-1.44%) |
Dec 29, 2022 | 54.79 | 57.26 | 54.63 | 57.05 | 806,979 | +2.96(+5.48%) |
Dec 28, 2022 | 54.86 | 56.00 | 54.09 | 54.09 | 976,636 | -0.97(-1.76%) |
Dec 27, 2022 | 55.63 | 55.88 | 54.64 | 55.06 | 757,124 | -0.96(-1.72%) |
Dec 23, 2022 | 55.09 | 56.17 | 54.66 | 56.02 | 620,176 | +0.68(+1.24%) |
Dec 22, 2022 | 55.70 | 55.70 | 54.01 | 55.34 | 1,190,676 | -1.39(-2.45%) |
Dec 21, 2022 | 56.66 | 57.38 | 55.84 | 56.73 | 1,183,506 | +0.82(+1.47%) |
Dec 20, 2022 | 55.29 | 56.21 | 54.73 | 55.91 | 1,526,575 | +0.03(+0.05%) |
Dec 19, 2022 | 56.50 | 56.79 | 55.54 | 55.88 | 968,752 | -0.88(-1.55%) |
Dec 16, 2022 | 57.50 | 58.48 | 56.55 | 56.76 | 3,155,267 | -1.38(-2.37%) |
Dec 15, 2022 | 60.53 | 61.07 | 57.90 | 58.14 | 1,982,541 | -3.68(-5.95%) |
Dec 14, 2022 | 61.84 | 63.97 | 61.15 | 61.81 | 1,996,853 | -0.34(-0.54%) |
Dec 13, 2022 | 62.93 | 65.39 | 60.91 | 62.15 | 4,036,005 | +1.96(+3.26%) |
Dec 12, 2022 | 58.54 | 60.45 | 58.31 | 60.19 | 1,268,673 | +1.79(+3.07%) |
Dec 09, 2022 | 58.55 | 58.99 | 58.20 | 58.39 | 1,275,395 | -0.58(-0.99%) |
Dec 08, 2022 | 57.97 | 59.37 | 57.61 | 58.98 | 1,132,145 | +0.75(+1.29%) |
Dec 07, 2022 | 57.94 | 58.35 | 57.19 | 58.22 | 1,581,305 | +0.10(+0.17%) |
Dec 06, 2022 | 60.05 | 60.05 | 57.45 | 58.13 | 1,117,634 | -1.85(-3.09%) |
Dec 05, 2022 | 59.99 | 60.41 | 58.71 | 59.98 | 949,700 | -0.64(-1.06%) |
Dec 02, 2022 | 58.83 | 61.08 | 58.63 | 60.62 | 1,576,654 | -1.28(-2.06%) |