Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.26 | 70.26 | 69.12 | 69.29 | 2,366,941 | -1.16(-1.65%) |
Feb 27, 2023 | 70.40 | 70.72 | 70.18 | 70.45 | 1,711,975 | +0.86(+1.24%) |
Feb 24, 2023 | 69.52 | 69.67 | 69.10 | 69.59 | 1,737,582 | -0.63(-0.90%) |
Feb 23, 2023 | 70.34 | 70.68 | 69.69 | 70.22 | 1,639,247 | +0.31(+0.45%) |
Feb 22, 2023 | 70.07 | 70.37 | 69.83 | 69.90 | 1,406,025 | -0.18(-0.25%) |
Feb 21, 2023 | 69.98 | 70.52 | 69.67 | 70.08 | 1,759,732 | +0.48(+0.69%) |
Feb 17, 2023 | 68.83 | 69.86 | 68.68 | 69.60 | 2,420,273 | +1.44(+2.12%) |
Feb 16, 2023 | 68.65 | 68.85 | 68.04 | 68.16 | 1,796,190 | -1.12(-1.61%) |
Feb 15, 2023 | 69.32 | 69.77 | 69.14 | 69.27 | 1,751,623 | -0.98(-1.39%) |
Feb 14, 2023 | 70.18 | 70.56 | 69.90 | 70.25 | 1,798,980 | -0.02(-0.03%) |
Feb 13, 2023 | 69.13 | 70.51 | 69.10 | 70.27 | 3,268,301 | +1.70(+2.47%) |
Feb 10, 2023 | 68.25 | 68.79 | 67.99 | 68.57 | 2,526,194 | +0.00(+0.01%) |
Feb 09, 2023 | 68.60 | 68.88 | 68.26 | 68.57 | 2,609,324 | -0.02(-0.04%) |
Feb 08, 2023 | 69.18 | 69.24 | 68.20 | 68.59 | 2,503,220 | -0.00(-0.01%) |
Feb 07, 2023 | 67.98 | 68.67 | 67.89 | 68.60 | 2,169,323 | +0.75(+1.10%) |
Feb 06, 2023 | 67.63 | 68.22 | 67.31 | 67.85 | 3,423,183 | +0.63(+0.94%) |
Feb 03, 2023 | 66.71 | 67.54 | 66.47 | 67.22 | 3,621,160 | +2.19(+3.36%) |
Feb 02, 2023 | 66.31 | 66.37 | 64.46 | 65.03 | 8,266,224 | -3.31(-4.85%) |
Feb 01, 2023 | 68.70 | 68.88 | 67.41 | 68.35 | 4,666,219 | +0.15(+0.22%) |
Jan 31, 2023 | 67.66 | 68.26 | 67.03 | 68.20 | 3,091,483 | -0.14(-0.20%) |
Jan 30, 2023 | 69.14 | 69.18 | 68.22 | 68.34 | 2,939,545 | +0.48(+0.70%) |
Jan 27, 2023 | 67.79 | 68.21 | 67.61 | 67.86 | 2,256,020 | +0.27(+0.40%) |
Jan 26, 2023 | 68.10 | 68.22 | 66.97 | 67.59 | 2,643,706 | -0.66(-0.97%) |
Jan 25, 2023 | 67.39 | 68.57 | 67.37 | 68.25 | 3,276,489 | -0.50(-0.72%) |
Jan 24, 2023 | 71.15 | 77.58 | 68.37 | 68.75 | 3,959,959 | -0.58(-0.84%) |
Jan 23, 2023 | 69.43 | 69.54 | 69.07 | 69.33 | 2,651,246 | -0.01(-0.01%) |
Jan 20, 2023 | 68.96 | 69.34 | 68.68 | 69.34 | 2,745,791 | +0.22(+0.31%) |
Jan 19, 2023 | 68.77 | 69.22 | 68.25 | 69.12 | 3,584,366 | +0.44(+0.64%) |
Jan 18, 2023 | 68.69 | 69.27 | 68.65 | 68.68 | 4,938,904 | +0.38(+0.56%) |
Jan 17, 2023 | 68.62 | 68.79 | 67.88 | 68.30 | 3,602,744 | +1.31(+1.95%) |
Jan 13, 2023 | 66.66 | 67.25 | 66.55 | 66.99 | 2,217,525 | +1.33(+2.02%) |
Jan 12, 2023 | 64.54 | 65.69 | 63.93 | 65.66 | 2,429,101 | +0.51(+0.78%) |
Jan 11, 2023 | 64.37 | 65.17 | 64.24 | 65.15 | 3,436,948 | -0.53(-0.81%) |
Jan 10, 2023 | 65.83 | 66.33 | 65.38 | 65.68 | 2,957,603 | -1.75(-2.60%) |
Jan 09, 2023 | 68.18 | 68.33 | 67.30 | 67.44 | 2,461,120 | -0.69(-1.02%) |
Jan 06, 2023 | 67.33 | 68.33 | 67.08 | 68.13 | 2,348,462 | +1.17(+1.75%) |
Jan 05, 2023 | 66.61 | 67.40 | 66.53 | 66.96 | 3,102,529 | -0.26(-0.38%) |
Jan 04, 2023 | 68.14 | 68.15 | 66.86 | 67.21 | 2,825,828 | -0.09(-0.14%) |
Jan 03, 2023 | 67.46 | 68.02 | 66.90 | 67.31 | 3,603,307 | +0.80(+1.20%) |
Dec 30, 2022 | 66.47 | 66.76 | 65.90 | 66.51 | 2,003,050 | +0.07(+0.10%) |
Dec 29, 2022 | 66.02 | 66.53 | 65.89 | 66.44 | 2,713,581 | +0.81(+1.24%) |
Dec 28, 2022 | 65.33 | 65.91 | 65.25 | 65.63 | 2,248,480 | +0.15(+0.23%) |
Dec 27, 2022 | 65.80 | 65.85 | 65.31 | 65.48 | 2,337,459 | -0.37(-0.56%) |
Dec 23, 2022 | 65.63 | 65.85 | 65.32 | 65.85 | 2,493,365 | +0.19(+0.28%) |
Dec 22, 2022 | 65.15 | 65.67 | 64.97 | 65.66 | 2,602,070 | +0.56(+0.85%) |
Dec 21, 2022 | 64.86 | 65.35 | 64.64 | 65.11 | 3,588,735 | +0.15(+0.23%) |
Dec 20, 2022 | 64.81 | 65.15 | 64.47 | 64.96 | 2,901,287 | +0.78(+1.21%) |
Dec 19, 2022 | 64.25 | 64.40 | 63.78 | 64.18 | 3,752,519 | -1.26(-1.93%) |
Dec 16, 2022 | 64.98 | 65.68 | 64.82 | 65.45 | 4,243,420 | -0.25(-0.37%) |
Dec 15, 2022 | 66.08 | 66.09 | 65.14 | 65.69 | 3,277,875 | -0.51(-0.77%) |
Dec 14, 2022 | 65.69 | 66.44 | 65.27 | 66.20 | 4,194,252 | +0.92(+1.42%) |
Dec 13, 2022 | 64.96 | 65.59 | 64.86 | 65.28 | 3,135,299 | +1.49(+2.33%) |
Dec 12, 2022 | 63.66 | 63.86 | 63.35 | 63.79 | 1,960,087 | +0.44(+0.70%) |
Dec 09, 2022 | 64.04 | 64.30 | 63.34 | 63.35 | 3,750,350 | +0.55(+0.88%) |
Dec 08, 2022 | 62.16 | 62.87 | 62.07 | 62.80 | 1,821,235 | +1.25(+2.04%) |
Dec 07, 2022 | 61.84 | 62.20 | 61.34 | 61.55 | 1,831,567 | -0.27(-0.44%) |
Dec 06, 2022 | 61.92 | 62.20 | 61.36 | 61.82 | 2,492,681 | -0.63(-1.02%) |
Dec 05, 2022 | 62.50 | 62.80 | 62.22 | 62.45 | 2,023,753 | +0.09(+0.14%) |
Dec 02, 2022 | 61.64 | 62.45 | 61.61 | 62.36 | 1,704,312 | +0.38(+0.61%) |