Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.07 | 68.05 | 67.07 | 67.67 | 2,149,484 | +0.40(+0.59%) |
Feb 27, 2023 | 67.76 | 67.94 | 66.94 | 67.27 | 2,500,384 | +0.42(+0.63%) |
Feb 24, 2023 | 66.07 | 67.11 | 65.83 | 66.85 | 3,816,031 | -0.54(-0.80%) |
Feb 23, 2023 | 66.86 | 67.52 | 66.21 | 67.39 | 2,891,784 | +0.81(+1.22%) |
Feb 22, 2023 | 66.41 | 67.14 | 66.25 | 66.58 | 3,168,562 | +0.66(+1.00%) |
Feb 21, 2023 | 67.18 | 67.88 | 65.88 | 65.92 | 4,966,279 | -2.73(-3.98%) |
Feb 17, 2023 | 69.23 | 69.39 | 67.72 | 68.65 | 3,485,178 | -1.17(-1.68%) |
Feb 16, 2023 | 69.50 | 70.34 | 69.10 | 69.82 | 2,769,326 | -0.99(-1.40%) |
Feb 15, 2023 | 69.88 | 71.02 | 69.62 | 70.81 | 2,091,250 | +0.28(+0.40%) |
Feb 14, 2023 | 70.31 | 71.16 | 69.85 | 70.53 | 2,210,127 | -0.55(-0.77%) |
Feb 13, 2023 | 69.52 | 71.08 | 69.18 | 71.08 | 2,249,537 | +1.64(+2.36%) |
Feb 10, 2023 | 68.97 | 69.75 | 68.81 | 69.44 | 1,817,687 | +0.19(+0.27%) |
Feb 09, 2023 | 70.21 | 70.73 | 69.13 | 69.25 | 2,686,920 | -0.22(-0.32%) |
Feb 08, 2023 | 70.46 | 70.60 | 69.21 | 69.47 | 2,226,574 | -1.57(-2.21%) |
Feb 07, 2023 | 70.00 | 71.21 | 69.44 | 71.04 | 3,789,342 | +0.75(+1.07%) |
Feb 06, 2023 | 70.78 | 70.98 | 70.12 | 70.29 | 2,129,830 | -1.22(-1.71%) |
Feb 03, 2023 | 71.41 | 72.47 | 71.04 | 71.51 | 4,770,159 | -1.70(-2.32%) |
Feb 02, 2023 | 72.00 | 73.90 | 71.82 | 73.21 | 3,566,106 | +2.22(+3.13%) |
Feb 01, 2023 | 69.28 | 71.59 | 68.56 | 70.99 | 3,579,652 | +1.42(+2.04%) |
Jan 31, 2023 | 67.40 | 69.57 | 67.40 | 69.57 | 2,889,432 | +3.07(+4.62%) |
Jan 30, 2023 | 67.04 | 67.92 | 66.46 | 66.50 | 1,584,594 | -1.16(-1.71%) |
Jan 27, 2023 | 67.05 | 68.00 | 66.85 | 67.66 | 1,169,471 | +0.41(+0.61%) |
Jan 26, 2023 | 66.95 | 67.83 | 66.34 | 67.25 | 1,813,641 | +0.24(+0.36%) |
Jan 25, 2023 | 66.11 | 67.13 | 66.08 | 67.01 | 1,334,981 | +0.05(+0.07%) |
Jan 24, 2023 | 66.45 | 67.76 | 66.01 | 66.96 | 2,154,900 | +0.53(+0.80%) |
Jan 23, 2023 | 65.66 | 66.61 | 65.46 | 66.43 | 2,288,203 | +0.74(+1.13%) |
Jan 20, 2023 | 64.47 | 65.75 | 63.64 | 65.69 | 5,046,408 | +1.42(+2.21%) |
Jan 19, 2023 | 65.43 | 65.57 | 64.06 | 64.27 | 2,405,938 | -1.69(-2.56%) |
Jan 18, 2023 | 66.95 | 67.83 | 65.90 | 65.96 | 2,233,955 | -0.35(-0.53%) |
Jan 17, 2023 | 66.09 | 66.83 | 66.03 | 66.31 | 1,799,638 | -0.23(-0.35%) |
Jan 13, 2023 | 65.23 | 66.67 | 64.95 | 66.54 | 3,978,278 | +0.34(+0.51%) |
Jan 12, 2023 | 66.02 | 66.51 | 64.78 | 66.20 | 2,322,847 | +0.24(+0.36%) |
Jan 11, 2023 | 64.86 | 65.96 | 64.72 | 65.96 | 2,228,625 | +1.72(+2.68%) |
Jan 10, 2023 | 63.23 | 64.24 | 62.98 | 64.24 | 1,252,674 | +0.61(+0.96%) |
Jan 09, 2023 | 64.08 | 64.62 | 63.53 | 63.63 | 1,917,666 | -0.11(-0.17%) |
Jan 06, 2023 | 63.08 | 63.92 | 62.71 | 63.74 | 1,348,518 | +1.21(+1.94%) |
Jan 05, 2023 | 61.96 | 62.83 | 61.47 | 62.53 | 2,693,880 | -0.27(-0.43%) |
Jan 04, 2023 | 62.22 | 63.16 | 62.17 | 62.80 | 2,528,593 | +1.36(+2.21%) |
Jan 03, 2023 | 61.38 | 61.83 | 60.69 | 61.44 | 1,828,411 | +0.84(+1.38%) |
Dec 30, 2022 | 60.43 | 60.78 | 60.16 | 60.60 | 1,215,573 | -0.41(-0.66%) |
Dec 29, 2022 | 60.24 | 61.29 | 59.78 | 61.01 | 1,143,168 | +1.36(+2.28%) |
Dec 28, 2022 | 60.96 | 61.23 | 59.63 | 59.65 | 2,313,694 | -1.29(-2.12%) |
Dec 27, 2022 | 60.81 | 61.33 | 60.74 | 60.94 | 1,157,880 | -0.09(-0.15%) |
Dec 23, 2022 | 60.87 | 61.15 | 60.35 | 61.03 | 793,346 | -0.09(-0.15%) |
Dec 22, 2022 | 60.81 | 61.14 | 59.87 | 61.12 | 1,848,033 | -0.28(-0.46%) |
Dec 21, 2022 | 60.83 | 61.53 | 60.83 | 61.40 | 1,291,619 | +1.13(+1.87%) |
Dec 20, 2022 | 60.40 | 60.84 | 59.76 | 60.27 | 1,407,684 | -0.46(-0.76%) |
Dec 19, 2022 | 61.67 | 61.93 | 60.46 | 60.73 | 3,162,168 | -1.20(-1.94%) |
Dec 16, 2022 | 61.89 | 62.48 | 61.38 | 61.93 | 2,891,134 | -0.91(-1.45%) |
Dec 15, 2022 | 61.16 | 63.11 | 60.42 | 62.84 | 5,348,981 | +0.66(+1.06%) |
Dec 14, 2022 | 62.58 | 63.09 | 61.55 | 62.18 | 2,446,148 | -0.18(-0.29%) |
Dec 13, 2022 | 64.47 | 65.00 | 62.12 | 62.36 | 3,314,909 | +0.94(+1.53%) |
Dec 12, 2022 | 60.80 | 61.52 | 60.28 | 61.42 | 1,054,815 | +0.78(+1.29%) |
Dec 09, 2022 | 60.50 | 61.23 | 60.40 | 60.64 | 928,066 | -0.45(-0.74%) |
Dec 08, 2022 | 61.09 | 61.54 | 60.40 | 61.09 | 1,508,369 | +0.21(+0.35%) |
Dec 07, 2022 | 59.64 | 61.09 | 59.64 | 60.88 | 2,162,532 | +1.51(+2.54%) |
Dec 06, 2022 | 60.34 | 60.44 | 58.68 | 59.37 | 1,593,415 | -0.82(-1.36%) |
Dec 05, 2022 | 60.45 | 60.53 | 59.84 | 60.19 | 2,260,229 | -1.10(-1.79%) |
Dec 02, 2022 | 60.44 | 61.69 | 60.28 | 61.29 | 1,911,315 | -0.41(-0.66%) |