Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.11 | 69.74 | 68.75 | 69.16 | 2,228,634 | +0.47(+0.68%) |
Feb 27, 2023 | 69.85 | 70.81 | 68.21 | 68.69 | 2,051,656 | -0.44(-0.64%) |
Feb 24, 2023 | 68.33 | 69.24 | 68.04 | 69.13 | 2,210,811 | -0.33(-0.48%) |
Feb 23, 2023 | 69.31 | 70.45 | 69.06 | 69.46 | 2,246,836 | +0.92(+1.34%) |
Feb 22, 2023 | 67.79 | 69.10 | 67.36 | 68.54 | 2,156,703 | +0.90(+1.33%) |
Feb 21, 2023 | 68.63 | 68.89 | 67.40 | 67.64 | 2,583,189 | -2.04(-2.93%) |
Feb 17, 2023 | 69.14 | 70.45 | 69.06 | 69.68 | 2,635,299 | -0.24(-0.35%) |
Feb 16, 2023 | 68.90 | 70.72 | 68.59 | 69.93 | 1,740,133 | -0.33(-0.47%) |
Feb 15, 2023 | 68.44 | 70.27 | 68.44 | 70.26 | 2,184,744 | +0.75(+1.07%) |
Feb 14, 2023 | 68.87 | 70.94 | 68.62 | 69.51 | 3,537,493 | +0.57(+0.83%) |
Feb 13, 2023 | 68.38 | 69.32 | 68.03 | 68.94 | 3,551,846 | +0.40(+0.58%) |
Feb 10, 2023 | 65.73 | 69.10 | 65.73 | 68.54 | 2,966,311 | +2.19(+3.30%) |
Feb 09, 2023 | 67.90 | 69.30 | 65.70 | 66.35 | 6,901,531 | -5.33(-7.43%) |
Feb 08, 2023 | 70.11 | 72.39 | 70.11 | 71.67 | 2,373,895 | +0.52(+0.74%) |
Feb 07, 2023 | 69.68 | 71.50 | 69.31 | 71.15 | 2,147,519 | +1.17(+1.68%) |
Feb 06, 2023 | 69.74 | 70.09 | 69.05 | 69.98 | 2,133,169 | -1.22(-1.72%) |
Feb 03, 2023 | 69.31 | 72.10 | 69.07 | 71.20 | 2,324,381 | +1.21(+1.73%) |
Feb 02, 2023 | 71.43 | 71.90 | 68.81 | 69.99 | 3,264,438 | -0.36(-0.51%) |
Feb 01, 2023 | 68.71 | 71.01 | 68.42 | 70.34 | 2,825,270 | +1.69(+2.46%) |
Jan 31, 2023 | 67.03 | 68.69 | 66.59 | 68.66 | 2,116,278 | +1.47(+2.19%) |
Jan 30, 2023 | 68.38 | 68.38 | 67.01 | 67.18 | 1,867,315 | -1.51(-2.20%) |
Jan 27, 2023 | 67.87 | 69.20 | 67.58 | 68.70 | 1,830,294 | +0.38(+0.55%) |
Jan 26, 2023 | 66.09 | 68.39 | 65.80 | 68.32 | 3,642,505 | +2.75(+4.19%) |
Jan 25, 2023 | 64.45 | 65.88 | 63.71 | 65.57 | 1,749,232 | -0.10(-0.15%) |
Jan 24, 2023 | 65.77 | 66.96 | 65.57 | 65.67 | 2,679,683 | -1.11(-1.66%) |
Jan 23, 2023 | 65.06 | 67.53 | 64.51 | 66.77 | 2,913,003 | +1.72(+2.64%) |
Jan 20, 2023 | 64.39 | 65.32 | 63.77 | 65.06 | 1,374,546 | +1.25(+1.96%) |
Jan 19, 2023 | 65.02 | 65.71 | 63.13 | 63.81 | 2,660,443 | -2.18(-3.31%) |
Jan 18, 2023 | 67.02 | 67.48 | 65.91 | 65.99 | 2,117,706 | -1.03(-1.53%) |
Jan 17, 2023 | 67.26 | 67.86 | 66.75 | 67.02 | 1,931,682 | -0.60(-0.89%) |
Jan 13, 2023 | 65.47 | 67.78 | 65.28 | 67.62 | 1,930,907 | +1.23(+1.86%) |
Jan 12, 2023 | 65.96 | 67.24 | 65.67 | 66.39 | 2,846,631 | +0.74(+1.12%) |
Jan 11, 2023 | 65.48 | 65.93 | 64.98 | 65.65 | 2,071,247 | +1.13(+1.74%) |
Jan 10, 2023 | 63.35 | 64.75 | 63.34 | 64.52 | 1,288,098 | +1.16(+1.84%) |
Jan 09, 2023 | 62.57 | 64.24 | 62.49 | 63.36 | 2,465,395 | +0.96(+1.54%) |
Jan 06, 2023 | 61.80 | 62.41 | 60.76 | 62.40 | 1,780,536 | +1.34(+2.19%) |
Jan 05, 2023 | 61.28 | 62.04 | 60.98 | 61.06 | 1,487,081 | -1.37(-2.19%) |
Jan 04, 2023 | 61.74 | 62.49 | 61.10 | 62.43 | 2,161,175 | +1.50(+2.47%) |
Jan 03, 2023 | 61.32 | 62.75 | 60.30 | 60.93 | 1,904,376 | -0.95(-1.54%) |
Dec 30, 2022 | 60.44 | 61.90 | 60.44 | 61.88 | 1,486,267 | +0.21(+0.35%) |
Dec 29, 2022 | 61.13 | 62.21 | 60.64 | 61.66 | 1,207,558 | +1.02(+1.68%) |
Dec 28, 2022 | 61.50 | 61.96 | 60.57 | 60.64 | 1,294,772 | -0.86(-1.40%) |
Dec 27, 2022 | 62.40 | 62.77 | 61.45 | 61.51 | 1,014,602 | -0.81(-1.31%) |
Dec 23, 2022 | 61.82 | 62.50 | 61.42 | 62.32 | 802,813 | +0.47(+0.75%) |
Dec 22, 2022 | 61.90 | 62.18 | 60.70 | 61.86 | 1,260,848 | -0.75(-1.19%) |
Dec 21, 2022 | 61.57 | 62.78 | 61.26 | 62.60 | 1,926,422 | +1.78(+2.93%) |
Dec 20, 2022 | 60.54 | 61.31 | 60.09 | 60.82 | 1,586,426 | +0.36(+0.59%) |
Dec 19, 2022 | 60.64 | 61.00 | 59.99 | 60.46 | 1,800,345 | -0.17(-0.29%) |
Dec 16, 2022 | 61.35 | 61.95 | 60.05 | 60.63 | 4,266,646 | -1.50(-2.42%) |
Dec 15, 2022 | 62.76 | 63.22 | 61.52 | 62.14 | 2,294,349 | -1.96(-3.06%) |
Dec 14, 2022 | 63.44 | 64.95 | 63.02 | 64.10 | 1,935,083 | +0.62(+0.98%) |
Dec 13, 2022 | 64.35 | 65.29 | 63.03 | 63.48 | 3,468,666 | +1.33(+2.14%) |
Dec 12, 2022 | 61.07 | 62.18 | 60.76 | 62.15 | 1,992,650 | +1.15(+1.89%) |
Dec 09, 2022 | 60.57 | 62.08 | 60.55 | 60.99 | 1,680,469 | +0.05(+0.08%) |
Dec 08, 2022 | 60.16 | 60.99 | 59.74 | 60.95 | 2,164,591 | +1.40(+2.35%) |
Dec 07, 2022 | 60.95 | 61.21 | 59.41 | 59.55 | 2,547,174 | -1.79(-2.93%) |
Dec 06, 2022 | 62.34 | 62.76 | 60.85 | 61.34 | 3,248,944 | -1.22(-1.95%) |
Dec 05, 2022 | 65.48 | 66.25 | 61.72 | 62.57 | 3,516,024 | -3.64(-5.49%) |
Dec 02, 2022 | 66.12 | 67.49 | 65.58 | 66.20 | 2,347,930 | -0.94(-1.40%) |