Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.37 | 67.22 | 66.37 | 66.77 | 3,588,554 | +0.34(+0.51%) |
Feb 27, 2023 | 66.60 | 67.17 | 66.25 | 66.44 | 2,439,847 | +0.44(+0.66%) |
Feb 24, 2023 | 65.52 | 66.29 | 65.12 | 66.00 | 4,279,739 | -0.64(-0.96%) |
Feb 23, 2023 | 66.41 | 66.74 | 65.52 | 66.64 | 3,042,714 | +0.67(+1.02%) |
Feb 22, 2023 | 66.06 | 66.49 | 65.65 | 65.97 | 5,234,520 | +0.42(+0.63%) |
Feb 21, 2023 | 66.93 | 67.32 | 65.49 | 65.56 | 4,560,272 | -2.64(-3.87%) |
Feb 17, 2023 | 68.40 | 68.48 | 67.34 | 68.20 | 6,069,566 | -0.75(-1.09%) |
Feb 16, 2023 | 68.48 | 69.56 | 68.06 | 68.95 | 2,398,696 | -0.86(-1.23%) |
Feb 15, 2023 | 68.73 | 69.99 | 68.64 | 69.81 | 2,077,231 | +0.44(+0.63%) |
Feb 14, 2023 | 68.95 | 69.75 | 68.50 | 69.37 | 2,780,657 | -0.26(-0.37%) |
Feb 13, 2023 | 68.17 | 69.65 | 67.80 | 69.63 | 1,417,802 | +1.68(+2.47%) |
Feb 10, 2023 | 67.61 | 68.34 | 67.61 | 67.95 | 3,092,783 | -0.21(-0.30%) |
Feb 09, 2023 | 69.32 | 69.84 | 68.04 | 68.16 | 2,076,955 | -0.37(-0.53%) |
Feb 08, 2023 | 69.17 | 69.28 | 68.22 | 68.52 | 1,782,811 | -0.99(-1.42%) |
Feb 07, 2023 | 68.60 | 69.69 | 68.15 | 69.51 | 3,011,995 | +0.33(+0.47%) |
Feb 06, 2023 | 69.67 | 69.89 | 69.13 | 69.19 | 2,271,139 | -1.24(-1.76%) |
Feb 03, 2023 | 70.09 | 71.19 | 69.79 | 70.42 | 2,132,390 | -1.05(-1.47%) |
Feb 02, 2023 | 70.70 | 72.16 | 70.58 | 71.47 | 3,711,310 | +1.36(+1.95%) |
Feb 01, 2023 | 68.50 | 70.65 | 67.86 | 70.11 | 2,927,740 | +1.42(+2.07%) |
Jan 31, 2023 | 66.18 | 68.71 | 66.18 | 68.68 | 2,220,528 | +3.12(+4.77%) |
Jan 30, 2023 | 65.74 | 66.72 | 65.54 | 65.56 | 1,589,213 | -0.85(-1.28%) |
Jan 27, 2023 | 65.47 | 66.76 | 65.41 | 66.41 | 1,255,480 | +0.61(+0.93%) |
Jan 26, 2023 | 65.94 | 66.47 | 65.08 | 65.79 | 1,998,106 | +0.18(+0.27%) |
Jan 25, 2023 | 64.63 | 65.68 | 64.40 | 65.62 | 1,276,941 | +0.27(+0.41%) |
Jan 24, 2023 | 64.80 | 66.20 | 64.69 | 65.35 | 1,323,799 | +0.27(+0.41%) |
Jan 23, 2023 | 64.44 | 65.26 | 64.07 | 65.08 | 2,182,779 | +0.82(+1.28%) |
Jan 20, 2023 | 62.77 | 64.28 | 62.27 | 64.26 | 1,763,766 | +1.54(+2.46%) |
Jan 19, 2023 | 64.12 | 64.27 | 62.69 | 62.72 | 1,976,143 | -1.96(-3.03%) |
Jan 18, 2023 | 65.74 | 66.50 | 64.65 | 64.68 | 1,566,726 | -0.63(-0.97%) |
Jan 17, 2023 | 65.42 | 65.95 | 65.19 | 65.31 | 1,328,380 | -0.52(-0.80%) |
Jan 13, 2023 | 64.43 | 65.97 | 64.42 | 65.83 | 2,097,304 | +0.41(+0.62%) |
Jan 12, 2023 | 65.67 | 65.74 | 64.35 | 65.43 | 2,004,714 | +0.20(+0.30%) |
Jan 11, 2023 | 64.06 | 65.25 | 64.00 | 65.23 | 2,051,493 | +1.63(+2.57%) |
Jan 10, 2023 | 62.56 | 63.60 | 62.43 | 63.60 | 1,892,760 | +0.65(+1.04%) |
Jan 09, 2023 | 63.38 | 63.92 | 62.91 | 62.95 | 1,596,199 | +0.03(+0.05%) |
Jan 06, 2023 | 62.07 | 63.13 | 61.70 | 62.92 | 3,006,234 | +1.44(+2.35%) |
Jan 05, 2023 | 61.17 | 61.72 | 60.53 | 61.47 | 2,117,142 | -0.46(-0.75%) |
Jan 04, 2023 | 61.18 | 62.24 | 61.04 | 61.94 | 3,612,764 | +1.48(+2.45%) |
Jan 03, 2023 | 60.61 | 60.91 | 59.83 | 60.45 | 2,142,711 | +0.80(+1.34%) |
Dec 30, 2022 | 59.56 | 59.81 | 59.16 | 59.65 | 1,942,681 | -0.58(-0.97%) |
Dec 29, 2022 | 59.20 | 60.46 | 59.08 | 60.24 | 1,310,246 | +1.43(+2.44%) |
Dec 28, 2022 | 60.05 | 60.34 | 58.78 | 58.80 | 1,849,768 | -1.19(-1.98%) |
Dec 27, 2022 | 60.17 | 60.41 | 59.77 | 59.99 | 1,865,682 | -0.17(-0.28%) |
Dec 23, 2022 | 59.65 | 60.17 | 59.32 | 60.16 | 1,259,372 | +0.19(+0.31%) |
Dec 22, 2022 | 59.74 | 59.97 | 58.78 | 59.97 | 2,247,847 | -0.52(-0.87%) |
Dec 21, 2022 | 60.07 | 60.62 | 59.86 | 60.49 | 1,792,735 | +1.11(+1.87%) |
Dec 20, 2022 | 59.17 | 59.87 | 58.91 | 59.39 | 1,624,378 | -0.33(-0.55%) |
Dec 19, 2022 | 60.46 | 60.84 | 59.46 | 59.71 | 3,030,798 | -1.01(-1.67%) |
Dec 16, 2022 | 61.00 | 61.36 | 60.18 | 60.73 | 3,598,594 | -0.96(-1.55%) |
Dec 15, 2022 | 60.77 | 61.90 | 60.41 | 61.68 | 3,809,692 | -0.37(-0.60%) |
Dec 14, 2022 | 62.38 | 62.90 | 61.39 | 62.06 | 4,253,030 | -0.34(-0.54%) |
Dec 13, 2022 | 64.08 | 64.65 | 62.08 | 62.39 | 5,118,339 | +1.09(+1.79%) |
Dec 12, 2022 | 60.58 | 61.40 | 60.12 | 61.30 | 1,842,814 | +0.79(+1.30%) |
Dec 09, 2022 | 60.41 | 61.15 | 60.34 | 60.51 | 2,517,650 | -0.46(-0.76%) |
Dec 08, 2022 | 60.68 | 61.29 | 60.24 | 60.97 | 3,096,522 | +0.38(+0.63%) |
Dec 07, 2022 | 59.70 | 60.77 | 59.63 | 60.59 | 3,453,711 | +1.09(+1.84%) |
Dec 06, 2022 | 60.57 | 60.57 | 58.74 | 59.49 | 3,431,844 | -0.83(-1.37%) |
Dec 05, 2022 | 60.92 | 60.95 | 60.06 | 60.32 | 3,240,186 | -1.42(-2.30%) |
Dec 02, 2022 | 60.92 | 62.08 | 60.85 | 61.74 | 2,056,978 | -0.42(-0.68%) |