Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.38 | 70.34 | 69.38 | 70.00 | 2,151,654 | +0.79(+1.14%) |
Feb 27, 2023 | 69.36 | 69.44 | 68.94 | 69.21 | 1,469,158 | +0.04(+0.06%) |
Feb 24, 2023 | 68.39 | 69.19 | 68.27 | 69.17 | 1,181,730 | +0.79(+1.16%) |
Feb 23, 2023 | 67.98 | 68.91 | 67.75 | 68.38 | 2,478,515 | +0.44(+0.65%) |
Feb 22, 2023 | 67.50 | 68.16 | 67.50 | 67.94 | 1,498,041 | +0.39(+0.58%) |
Feb 21, 2023 | 68.17 | 68.17 | 67.29 | 67.55 | 2,137,599 | -0.26(-0.38%) |
Feb 17, 2023 | 66.89 | 68.28 | 66.60 | 67.81 | 3,198,053 | +0.71(+1.06%) |
Feb 16, 2023 | 67.92 | 67.99 | 67.01 | 67.10 | 2,189,942 | -0.88(-1.29%) |
Feb 15, 2023 | 66.25 | 68.23 | 66.23 | 67.98 | 2,980,916 | +1.70(+2.56%) |
Feb 14, 2023 | 66.00 | 66.88 | 65.24 | 66.28 | 4,909,271 | +1.03(+1.58%) |
Feb 13, 2023 | 64.30 | 65.36 | 64.14 | 65.25 | 2,510,183 | +1.03(+1.60%) |
Feb 10, 2023 | 64.27 | 64.70 | 63.92 | 64.22 | 2,002,652 | +0.12(+0.19%) |
Feb 09, 2023 | 64.50 | 65.67 | 64.06 | 64.10 | 2,407,042 | -0.07(-0.11%) |
Feb 08, 2023 | 63.10 | 64.51 | 62.72 | 64.17 | 1,721,106 | +0.80(+1.26%) |
Feb 07, 2023 | 62.03 | 63.47 | 61.85 | 63.37 | 1,293,116 | +1.21(+1.95%) |
Feb 06, 2023 | 61.35 | 62.23 | 61.04 | 62.16 | 1,407,457 | +0.90(+1.47%) |
Feb 03, 2023 | 61.37 | 61.59 | 60.70 | 61.26 | 2,014,712 | -0.09(-0.15%) |
Feb 02, 2023 | 63.70 | 63.97 | 60.77 | 61.35 | 2,226,269 | -2.83(-4.41%) |
Feb 01, 2023 | 63.94 | 64.48 | 63.61 | 64.18 | 2,019,239 | -0.17(-0.26%) |
Jan 31, 2023 | 63.88 | 64.65 | 63.59 | 64.35 | 1,402,101 | +0.36(+0.56%) |
Jan 30, 2023 | 64.06 | 64.69 | 63.77 | 63.99 | 909,609 | -0.07(-0.11%) |
Jan 27, 2023 | 64.47 | 64.86 | 63.97 | 64.06 | 1,039,743 | -0.69(-1.07%) |
Jan 26, 2023 | 65.13 | 65.32 | 64.72 | 64.75 | 1,220,728 | -0.05(-0.08%) |
Jan 25, 2023 | 63.59 | 64.96 | 63.55 | 64.80 | 1,428,179 | +0.76(+1.19%) |
Jan 24, 2023 | 63.38 | 64.17 | 62.94 | 64.04 | 1,248,529 | +0.91(+1.44%) |
Jan 23, 2023 | 62.55 | 63.23 | 62.29 | 63.13 | 1,158,974 | +0.67(+1.07%) |
Jan 20, 2023 | 63.39 | 63.47 | 61.85 | 62.46 | 1,927,096 | -0.93(-1.47%) |
Jan 19, 2023 | 63.30 | 63.56 | 63.06 | 63.39 | 1,287,122 | -0.13(-0.20%) |
Jan 18, 2023 | 64.00 | 64.37 | 63.25 | 63.52 | 1,422,635 | -0.48(-0.75%) |
Jan 17, 2023 | 64.14 | 64.14 | 63.35 | 64.00 | 1,904,959 | +0.24(+0.38%) |
Jan 13, 2023 | 62.82 | 63.81 | 62.50 | 63.76 | 1,045,934 | +0.69(+1.09%) |
Jan 12, 2023 | 62.68 | 63.51 | 62.44 | 63.07 | 1,359,453 | +0.22(+0.35%) |
Jan 11, 2023 | 62.82 | 63.34 | 62.61 | 62.85 | 1,189,088 | -0.22(-0.35%) |
Jan 10, 2023 | 62.93 | 63.08 | 62.20 | 63.07 | 1,867,126 | +0.40(+0.64%) |
Jan 09, 2023 | 63.71 | 63.99 | 62.45 | 62.67 | 1,934,471 | -1.23(-1.92%) |
Jan 06, 2023 | 63.21 | 64.06 | 62.99 | 63.90 | 1,557,850 | +0.96(+1.53%) |
Jan 05, 2023 | 62.52 | 63.13 | 62.41 | 62.94 | 1,547,964 | +0.17(+0.27%) |
Jan 04, 2023 | 62.87 | 63.12 | 62.37 | 62.77 | 1,870,737 | +0.31(+0.50%) |
Jan 03, 2023 | 62.61 | 62.74 | 61.85 | 62.46 | 1,492,870 | -0.32(-0.51%) |
Dec 30, 2022 | 62.72 | 62.94 | 62.40 | 62.78 | 1,116,087 | -0.33(-0.52%) |
Dec 29, 2022 | 62.74 | 63.35 | 62.60 | 63.11 | 1,063,408 | +0.51(+0.81%) |
Dec 28, 2022 | 63.67 | 63.80 | 62.59 | 62.60 | 1,107,929 | -1.02(-1.60%) |
Dec 27, 2022 | 63.38 | 63.88 | 63.12 | 63.62 | 666,706 | +0.24(+0.38%) |
Dec 23, 2022 | 62.91 | 63.44 | 62.65 | 63.38 | 890,275 | +0.53(+0.84%) |
Dec 22, 2022 | 63.09 | 63.36 | 62.37 | 62.85 | 1,396,653 | -0.51(-0.80%) |
Dec 21, 2022 | 62.45 | 63.53 | 62.23 | 63.36 | 1,831,629 | +1.12(+1.80%) |
Dec 20, 2022 | 61.73 | 62.35 | 60.99 | 62.24 | 2,581,340 | +1.70(+2.81%) |
Dec 19, 2022 | 60.88 | 61.69 | 60.40 | 60.54 | 1,738,250 | -0.49(-0.80%) |
Dec 16, 2022 | 60.46 | 61.45 | 59.96 | 61.03 | 6,451,728 | +0.28(+0.46%) |
Dec 15, 2022 | 60.09 | 60.95 | 60.02 | 60.75 | 2,116,111 | +0.43(+0.71%) |
Dec 14, 2022 | 60.12 | 60.88 | 59.86 | 60.32 | 2,016,602 | +0.42(+0.70%) |
Dec 13, 2022 | 60.67 | 60.88 | 59.34 | 59.90 | 1,541,075 | -0.10(-0.17%) |
Dec 12, 2022 | 60.09 | 60.31 | 59.56 | 60.00 | 2,142,155 | -0.04(-0.07%) |
Dec 09, 2022 | 60.44 | 60.97 | 59.99 | 60.04 | 1,561,013 | -0.52(-0.86%) |
Dec 08, 2022 | 60.43 | 61.20 | 60.42 | 60.56 | 2,142,859 | +0.41(+0.68%) |
Dec 07, 2022 | 60.35 | 60.68 | 59.81 | 60.15 | 1,853,221 | -0.39(-0.64%) |
Dec 06, 2022 | 59.23 | 60.70 | 59.09 | 60.54 | 1,809,682 | +1.37(+2.32%) |
Dec 05, 2022 | 60.37 | 60.43 | 58.71 | 59.17 | 1,492,444 | -1.43(-2.36%) |
Dec 02, 2022 | 59.39 | 60.74 | 59.16 | 60.60 | 2,161,693 | +0.84(+1.41%) |