Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.96 | 69.27 | 68.55 | 68.99 | 3,712,187 | +0.09(+0.12%) |
Feb 27, 2023 | 69.56 | 69.56 | 68.12 | 68.91 | 2,843,325 | -0.18(-0.26%) |
Feb 24, 2023 | 69.09 | 69.50 | 68.56 | 69.09 | 2,599,436 | -1.09(-1.55%) |
Feb 23, 2023 | 70.31 | 70.63 | 69.97 | 70.18 | 2,096,074 | +0.32(+0.47%) |
Feb 22, 2023 | 70.93 | 71.65 | 69.62 | 69.85 | 2,493,608 | -0.73(-1.03%) |
Feb 21, 2023 | 72.01 | 72.27 | 70.29 | 70.58 | 2,852,278 | -1.75(-2.42%) |
Feb 17, 2023 | 71.73 | 72.74 | 71.65 | 72.33 | 2,717,969 | +0.78(+1.10%) |
Feb 16, 2023 | 71.04 | 72.02 | 69.11 | 71.54 | 2,241,999 | -0.04(-0.05%) |
Feb 15, 2023 | 69.94 | 71.67 | 69.77 | 71.58 | 2,983,274 | +1.63(+2.34%) |
Feb 14, 2023 | 69.67 | 70.72 | 68.94 | 69.95 | 2,804,215 | +0.19(+0.27%) |
Feb 13, 2023 | 69.39 | 70.04 | 68.98 | 69.76 | 1,973,518 | +0.25(+0.36%) |
Feb 10, 2023 | 70.01 | 70.18 | 68.98 | 69.51 | 2,406,254 | -0.02(-0.03%) |
Feb 09, 2023 | 69.89 | 70.93 | 69.20 | 69.53 | 4,633,577 | +1.01(+1.47%) |
Feb 08, 2023 | 69.99 | 70.28 | 68.48 | 68.52 | 3,181,421 | -1.50(-2.14%) |
Feb 07, 2023 | 69.91 | 70.35 | 68.86 | 70.02 | 3,199,728 | -0.10(-0.14%) |
Feb 06, 2023 | 69.82 | 70.35 | 69.58 | 70.11 | 3,572,744 | +0.17(+0.24%) |
Feb 03, 2023 | 70.38 | 70.71 | 69.82 | 69.95 | 2,544,499 | -0.91(-1.28%) |
Feb 02, 2023 | 70.67 | 71.10 | 69.72 | 70.86 | 3,092,359 | +0.16(+0.22%) |
Feb 01, 2023 | 68.93 | 71.16 | 68.42 | 70.70 | 4,067,596 | +1.30(+1.88%) |
Jan 31, 2023 | 69.38 | 69.61 | 68.69 | 69.40 | 4,390,048 | +0.34(+0.49%) |
Jan 30, 2023 | 70.08 | 70.51 | 68.95 | 69.06 | 4,172,909 | -1.17(-1.67%) |
Jan 27, 2023 | 71.11 | 71.26 | 69.17 | 70.24 | 4,415,339 | -1.02(-1.43%) |
Jan 26, 2023 | 71.04 | 71.67 | 70.20 | 71.25 | 4,209,542 | +0.90(+1.28%) |
Jan 25, 2023 | 70.34 | 70.67 | 69.40 | 70.35 | 4,224,571 | -0.17(-0.24%) |
Jan 24, 2023 | 66.66 | 70.75 | 65.71 | 70.52 | 12,165,577 | +5.61(+8.64%) |
Jan 23, 2023 | 63.37 | 65.43 | 62.89 | 64.92 | 6,262,814 | +1.94(+3.08%) |
Jan 20, 2023 | 62.13 | 63.14 | 61.80 | 62.97 | 3,494,189 | +0.75(+1.20%) |
Jan 19, 2023 | 63.18 | 63.18 | 61.69 | 62.22 | 3,301,584 | -1.10(-1.73%) |
Jan 18, 2023 | 64.79 | 65.11 | 63.25 | 63.32 | 3,717,850 | -1.19(-1.84%) |
Jan 17, 2023 | 65.39 | 65.57 | 64.46 | 64.51 | 3,387,430 | -0.67(-1.03%) |
Jan 13, 2023 | 64.05 | 65.25 | 63.84 | 65.18 | 2,682,203 | +0.81(+1.26%) |
Jan 12, 2023 | 63.79 | 64.69 | 63.66 | 64.37 | 3,053,219 | +0.21(+0.33%) |
Jan 11, 2023 | 63.86 | 64.21 | 63.12 | 64.16 | 3,547,469 | +0.36(+0.57%) |
Jan 10, 2023 | 62.70 | 63.82 | 62.39 | 63.80 | 2,896,279 | +0.44(+0.70%) |
Jan 09, 2023 | 63.65 | 64.23 | 63.19 | 63.35 | 2,846,207 | -0.34(-0.53%) |
Jan 06, 2023 | 62.53 | 63.87 | 62.53 | 63.69 | 2,512,036 | +1.61(+2.60%) |
Jan 05, 2023 | 62.17 | 62.37 | 61.56 | 62.08 | 2,744,345 | -0.27(-0.44%) |
Jan 04, 2023 | 62.90 | 63.07 | 62.07 | 62.35 | 2,782,188 | -0.14(-0.22%) |
Jan 03, 2023 | 62.78 | 63.00 | 62.01 | 62.49 | 3,109,757 | -0.34(-0.54%) |
Dec 30, 2022 | 62.21 | 63.06 | 61.96 | 62.83 | 1,988,299 | +0.23(+0.38%) |
Dec 29, 2022 | 63.40 | 63.48 | 62.44 | 62.59 | 2,164,800 | -0.42(-0.66%) |
Dec 28, 2022 | 63.93 | 64.01 | 62.95 | 63.01 | 1,611,044 | -0.68(-1.07%) |
Dec 27, 2022 | 63.96 | 64.22 | 63.53 | 63.69 | 1,638,294 | -0.15(-0.23%) |
Dec 23, 2022 | 63.34 | 64.18 | 63.04 | 63.84 | 2,421,176 | +0.46(+0.73%) |
Dec 22, 2022 | 63.93 | 64.11 | 62.50 | 63.37 | 4,050,093 | -0.78(-1.22%) |
Dec 21, 2022 | 63.57 | 64.41 | 63.43 | 64.15 | 2,662,454 | +1.04(+1.65%) |
Dec 20, 2022 | 63.07 | 63.68 | 62.82 | 63.11 | 3,413,283 | +0.19(+0.30%) |
Dec 19, 2022 | 62.39 | 63.47 | 62.39 | 62.92 | 3,133,686 | +0.56(+0.90%) |
Dec 16, 2022 | 61.63 | 62.66 | 61.26 | 62.36 | 7,795,193 | +0.19(+0.31%) |
Dec 15, 2022 | 63.47 | 63.47 | 61.87 | 62.17 | 4,381,903 | -1.29(-2.03%) |
Dec 14, 2022 | 64.62 | 65.14 | 63.12 | 63.46 | 3,864,134 | +0.33(+0.53%) |
Dec 13, 2022 | 65.10 | 65.22 | 62.20 | 63.13 | 4,315,223 | -0.46(-0.72%) |
Dec 12, 2022 | 62.84 | 63.84 | 62.28 | 63.58 | 3,399,245 | +1.05(+1.68%) |
Dec 09, 2022 | 64.10 | 64.24 | 62.40 | 62.54 | 5,006,760 | -1.45(-2.27%) |
Dec 08, 2022 | 64.67 | 65.17 | 63.70 | 63.99 | 2,533,908 | -0.54(-0.84%) |
Dec 07, 2022 | 64.20 | 64.99 | 64.16 | 64.53 | 3,228,908 | +0.51(+0.79%) |
Dec 06, 2022 | 63.94 | 64.29 | 63.52 | 64.02 | 3,746,095 | +0.19(+0.30%) |
Dec 05, 2022 | 64.88 | 64.89 | 63.72 | 63.83 | 2,513,322 | -1.50(-2.30%) |
Dec 02, 2022 | 64.48 | 65.53 | 64.27 | 65.33 | 3,303,776 | -0.10(-0.15%) |