Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.77 | 69.08 | 68.36 | 68.80 | 3,722,639 | +0.09(+0.12%) |
Feb 27, 2023 | 69.36 | 69.36 | 67.93 | 68.71 | 2,851,331 | -0.18(-0.26%) |
Feb 24, 2023 | 68.89 | 69.30 | 68.37 | 68.89 | 2,606,754 | -1.09(-1.55%) |
Feb 23, 2023 | 70.11 | 70.43 | 69.77 | 69.98 | 2,101,975 | +0.32(+0.47%) |
Feb 22, 2023 | 70.73 | 71.45 | 69.43 | 69.66 | 2,500,629 | -0.72(-1.03%) |
Feb 21, 2023 | 71.81 | 72.07 | 70.09 | 70.38 | 2,860,309 | -1.74(-2.42%) |
Feb 17, 2023 | 71.52 | 72.53 | 71.45 | 72.12 | 2,725,622 | +0.78(+1.10%) |
Feb 16, 2023 | 70.84 | 71.82 | 68.91 | 71.34 | 2,248,311 | -0.04(-0.05%) |
Feb 15, 2023 | 69.74 | 71.47 | 69.57 | 71.38 | 2,991,674 | +1.63(+2.34%) |
Feb 14, 2023 | 69.48 | 70.52 | 68.75 | 69.75 | 2,812,110 | +0.19(+0.27%) |
Feb 13, 2023 | 69.20 | 69.85 | 68.79 | 69.56 | 1,979,075 | +0.25(+0.36%) |
Feb 10, 2023 | 69.82 | 69.98 | 68.79 | 69.31 | 2,413,029 | -0.02(-0.03%) |
Feb 09, 2023 | 69.69 | 70.73 | 69.01 | 69.33 | 4,646,623 | +1.01(+1.47%) |
Feb 08, 2023 | 69.80 | 70.08 | 68.29 | 68.33 | 3,190,378 | -1.50(-2.14%) |
Feb 07, 2023 | 69.71 | 70.16 | 68.67 | 69.82 | 3,208,737 | -0.10(-0.14%) |
Feb 06, 2023 | 69.62 | 70.15 | 69.38 | 69.92 | 3,582,803 | +0.16(+0.24%) |
Feb 03, 2023 | 70.18 | 70.51 | 69.63 | 69.75 | 2,551,663 | -0.91(-1.28%) |
Feb 02, 2023 | 70.47 | 70.90 | 69.53 | 70.66 | 3,101,066 | +0.16(+0.22%) |
Feb 01, 2023 | 68.74 | 70.96 | 68.22 | 70.50 | 4,079,049 | +1.30(+1.88%) |
Jan 31, 2023 | 69.18 | 69.42 | 68.50 | 69.20 | 4,402,408 | +0.34(+0.49%) |
Jan 30, 2023 | 69.89 | 70.31 | 68.75 | 68.87 | 4,184,658 | -1.17(-1.67%) |
Jan 27, 2023 | 70.91 | 71.06 | 68.97 | 70.04 | 4,427,771 | -1.01(-1.43%) |
Jan 26, 2023 | 70.84 | 71.47 | 70.01 | 71.05 | 4,221,394 | +0.90(+1.28%) |
Jan 25, 2023 | 70.15 | 70.47 | 69.20 | 70.15 | 4,236,465 | -0.17(-0.24%) |
Jan 24, 2023 | 66.47 | 70.55 | 65.52 | 70.32 | 12,199,830 | +5.59(+8.64%) |
Jan 23, 2023 | 63.19 | 65.25 | 62.71 | 64.73 | 6,280,447 | +1.94(+3.08%) |
Jan 20, 2023 | 61.95 | 62.97 | 61.62 | 62.80 | 3,504,027 | +0.75(+1.20%) |
Jan 19, 2023 | 63.00 | 63.00 | 61.52 | 62.05 | 3,310,880 | -1.10(-1.73%) |
Jan 18, 2023 | 64.61 | 64.92 | 63.07 | 63.14 | 3,728,317 | -1.18(-1.84%) |
Jan 17, 2023 | 65.21 | 65.39 | 64.28 | 64.33 | 3,396,967 | -0.67(-1.03%) |
Jan 13, 2023 | 63.87 | 65.07 | 63.66 | 65.00 | 2,689,755 | +0.81(+1.26%) |
Jan 12, 2023 | 63.61 | 64.51 | 63.48 | 64.19 | 3,061,815 | +0.21(+0.33%) |
Jan 11, 2023 | 63.68 | 64.03 | 62.95 | 63.98 | 3,557,457 | +0.36(+0.57%) |
Jan 10, 2023 | 62.52 | 63.64 | 62.22 | 63.62 | 2,904,434 | +0.44(+0.70%) |
Jan 09, 2023 | 63.47 | 64.05 | 63.01 | 63.18 | 2,854,221 | -0.34(-0.53%) |
Jan 06, 2023 | 62.35 | 63.69 | 62.35 | 63.51 | 2,519,108 | +1.61(+2.60%) |
Jan 05, 2023 | 62.00 | 62.19 | 61.38 | 61.90 | 2,752,072 | -0.27(-0.44%) |
Jan 04, 2023 | 62.72 | 62.90 | 61.90 | 62.18 | 2,790,021 | -0.14(-0.22%) |
Jan 03, 2023 | 62.60 | 62.82 | 61.83 | 62.31 | 3,118,512 | -0.34(-0.54%) |
Dec 30, 2022 | 62.04 | 62.88 | 61.79 | 62.65 | 1,993,897 | +0.23(+0.38%) |
Dec 29, 2022 | 63.22 | 63.30 | 62.26 | 62.42 | 2,170,895 | -0.42(-0.67%) |
Dec 28, 2022 | 63.75 | 63.83 | 62.77 | 62.83 | 1,615,580 | -0.68(-1.07%) |
Dec 27, 2022 | 63.78 | 64.04 | 63.35 | 63.51 | 1,642,906 | -0.15(-0.23%) |
Dec 23, 2022 | 63.16 | 64.00 | 62.87 | 63.66 | 2,427,993 | +0.46(+0.73%) |
Dec 22, 2022 | 63.75 | 63.93 | 62.33 | 63.19 | 4,061,497 | -0.78(-1.22%) |
Dec 21, 2022 | 63.39 | 64.23 | 63.25 | 63.97 | 2,669,951 | +1.04(+1.65%) |
Dec 20, 2022 | 62.90 | 63.50 | 62.64 | 62.94 | 3,422,893 | +0.19(+0.30%) |
Dec 19, 2022 | 62.21 | 63.29 | 62.21 | 62.75 | 3,142,509 | +0.56(+0.90%) |
Dec 16, 2022 | 61.46 | 62.48 | 61.09 | 62.19 | 7,817,141 | +0.19(+0.31%) |
Dec 15, 2022 | 63.30 | 63.30 | 61.70 | 62.00 | 4,394,240 | -1.29(-2.03%) |
Dec 14, 2022 | 64.43 | 64.95 | 62.94 | 63.28 | 3,875,014 | +0.33(+0.53%) |
Dec 13, 2022 | 64.92 | 65.04 | 62.02 | 62.95 | 4,327,373 | -0.46(-0.72%) |
Dec 12, 2022 | 62.66 | 63.67 | 62.11 | 63.41 | 3,408,816 | +1.05(+1.68%) |
Dec 09, 2022 | 63.92 | 64.06 | 62.22 | 62.36 | 5,020,857 | -1.45(-2.27%) |
Dec 08, 2022 | 64.49 | 64.98 | 63.52 | 63.81 | 2,541,042 | -0.54(-0.84%) |
Dec 07, 2022 | 64.02 | 64.80 | 63.98 | 64.35 | 3,237,999 | +0.50(+0.79%) |
Dec 06, 2022 | 63.76 | 64.11 | 63.34 | 63.84 | 3,756,643 | +0.19(+0.30%) |
Dec 05, 2022 | 64.70 | 64.71 | 63.54 | 63.65 | 2,520,399 | -1.50(-2.30%) |
Dec 02, 2022 | 64.30 | 65.35 | 64.09 | 65.15 | 3,313,078 | -0.10(-0.15%) |