Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.66 | 68.37 | 67.17 | 67.17 | 1,569,856 | -0.55(-0.81%) |
Feb 27, 2023 | 68.58 | 68.67 | 67.25 | 67.73 | 657,498 | -0.23(-0.34%) |
Feb 24, 2023 | 68.80 | 69.05 | 67.66 | 67.95 | 556,100 | -1.35(-1.95%) |
Feb 23, 2023 | 69.37 | 69.75 | 69.01 | 69.31 | 560,132 | +0.22(+0.31%) |
Feb 22, 2023 | 69.77 | 70.26 | 68.79 | 69.09 | 749,422 | -0.51(-0.73%) |
Feb 21, 2023 | 70.54 | 70.90 | 69.35 | 69.60 | 844,325 | -1.15(-1.63%) |
Feb 17, 2023 | 70.84 | 70.95 | 69.94 | 70.75 | 948,862 | +0.21(+0.29%) |
Feb 16, 2023 | 69.15 | 71.03 | 68.93 | 70.54 | 719,351 | +0.66(+0.95%) |
Feb 15, 2023 | 69.06 | 70.00 | 68.30 | 69.88 | 842,975 | +1.99(+2.93%) |
Feb 14, 2023 | 68.92 | 68.93 | 67.79 | 67.90 | 983,935 | -1.09(-1.58%) |
Feb 13, 2023 | 68.85 | 69.21 | 68.63 | 68.98 | 902,173 | +0.24(+0.34%) |
Feb 10, 2023 | 67.80 | 69.08 | 67.70 | 68.75 | 812,629 | +0.83(+1.23%) |
Feb 09, 2023 | 69.52 | 69.73 | 67.81 | 67.92 | 999,163 | -1.42(-2.05%) |
Feb 08, 2023 | 69.71 | 69.96 | 69.11 | 69.33 | 1,111,502 | -0.39(-0.56%) |
Feb 07, 2023 | 69.68 | 70.15 | 69.19 | 69.72 | 972,836 | -0.47(-0.67%) |
Feb 06, 2023 | 69.85 | 70.31 | 69.18 | 70.19 | 1,227,757 | +0.13(+0.19%) |
Feb 03, 2023 | 70.47 | 70.47 | 68.87 | 70.06 | 19,323,118 | -0.61(-0.86%) |
Feb 02, 2023 | 70.36 | 71.61 | 70.05 | 70.67 | 1,718,866 | +0.31(+0.44%) |
Feb 01, 2023 | 70.36 | 70.90 | 69.17 | 70.36 | 1,371,248 | -0.24(-0.34%) |
Jan 31, 2023 | 68.28 | 70.78 | 67.48 | 70.59 | 2,378,404 | +0.45(+0.65%) |
Jan 30, 2023 | 69.83 | 70.64 | 69.65 | 70.14 | 558,125 | +0.11(+0.16%) |
Jan 27, 2023 | 70.05 | 70.43 | 69.86 | 70.02 | 540,409 | -0.08(-0.12%) |
Jan 26, 2023 | 69.96 | 70.21 | 69.37 | 70.11 | 403,215 | +0.33(+0.47%) |
Jan 25, 2023 | 69.54 | 70.07 | 69.12 | 69.78 | 516,634 | +0.23(+0.33%) |
Jan 24, 2023 | 69.22 | 70.04 | 69.22 | 69.55 | 478,179 | -0.53(-0.75%) |
Jan 23, 2023 | 70.35 | 70.69 | 69.67 | 70.08 | 599,932 | +0.02(+0.03%) |
Jan 20, 2023 | 70.09 | 70.15 | 69.13 | 70.06 | 418,546 | +0.17(+0.24%) |
Jan 19, 2023 | 69.66 | 70.32 | 69.23 | 69.89 | 621,858 | +0.37(+0.53%) |
Jan 18, 2023 | 70.58 | 70.80 | 68.90 | 69.53 | 591,587 | -1.06(-1.50%) |
Jan 17, 2023 | 70.81 | 71.26 | 70.53 | 70.58 | 1,754,581 | +0.04(+0.05%) |
Jan 13, 2023 | 70.36 | 70.79 | 70.06 | 70.54 | 453,060 | -0.29(-0.41%) |
Jan 12, 2023 | 69.92 | 70.87 | 69.46 | 70.84 | 648,600 | +1.38(+1.98%) |
Jan 11, 2023 | 67.64 | 69.63 | 67.52 | 69.46 | 797,003 | +2.18(+3.24%) |
Jan 10, 2023 | 67.80 | 68.06 | 66.97 | 67.28 | 513,811 | -0.72(-1.05%) |
Jan 09, 2023 | 66.69 | 68.23 | 66.29 | 68.00 | 1,167,481 | +1.26(+1.89%) |
Jan 06, 2023 | 65.22 | 66.74 | 65.22 | 66.73 | 578,122 | +1.64(+2.52%) |
Jan 05, 2023 | 66.42 | 66.48 | 64.85 | 65.09 | 702,425 | -1.52(-2.28%) |
Jan 04, 2023 | 66.74 | 67.90 | 66.37 | 66.61 | 704,591 | +0.07(+0.10%) |
Jan 03, 2023 | 67.89 | 67.89 | 66.03 | 66.55 | 500,265 | -0.33(-0.49%) |
Dec 30, 2022 | 67.06 | 67.30 | 66.10 | 66.88 | 442,545 | -0.43(-0.64%) |
Dec 29, 2022 | 66.59 | 67.53 | 66.52 | 67.31 | 422,788 | +1.11(+1.68%) |
Dec 28, 2022 | 67.12 | 67.33 | 66.07 | 66.20 | 622,836 | -0.70(-1.05%) |
Dec 27, 2022 | 67.19 | 67.32 | 66.56 | 66.90 | 722,312 | -0.28(-0.42%) |
Dec 23, 2022 | 66.31 | 67.22 | 65.88 | 67.18 | 564,753 | +0.88(+1.33%) |
Dec 22, 2022 | 66.64 | 66.95 | 65.36 | 66.30 | 638,225 | -0.44(-0.66%) |
Dec 21, 2022 | 65.85 | 67.17 | 65.80 | 66.74 | 658,711 | +1.13(+1.72%) |
Dec 20, 2022 | 65.96 | 66.07 | 65.33 | 65.61 | 629,333 | -0.44(-0.67%) |
Dec 19, 2022 | 66.25 | 66.79 | 65.91 | 66.06 | 1,201,253 | -0.34(-0.51%) |
Dec 16, 2022 | 66.01 | 66.86 | 65.29 | 66.39 | 5,357,110 | -0.48(-0.72%) |
Dec 15, 2022 | 66.49 | 67.44 | 66.12 | 66.87 | 1,149,520 | -0.06(-0.08%) |
Dec 14, 2022 | 67.01 | 67.86 | 66.65 | 66.93 | 1,080,965 | -0.34(-0.50%) |
Dec 13, 2022 | 68.38 | 68.59 | 66.85 | 67.27 | 957,329 | -0.04(-0.06%) |
Dec 12, 2022 | 67.47 | 67.63 | 66.96 | 67.31 | 1,004,296 | -0.05(-0.07%) |
Dec 09, 2022 | 67.93 | 68.16 | 67.35 | 67.35 | 611,677 | -0.50(-0.73%) |
Dec 08, 2022 | 67.81 | 68.49 | 67.51 | 67.85 | 730,541 | +0.21(+0.31%) |
Dec 07, 2022 | 67.09 | 68.12 | 67.02 | 67.64 | 1,057,894 | +0.55(+0.81%) |
Dec 06, 2022 | 66.38 | 67.20 | 66.15 | 67.10 | 1,114,570 | +0.84(+1.26%) |
Dec 05, 2022 | 66.24 | 66.82 | 65.66 | 66.26 | 767,388 | -0.17(-0.25%) |
Dec 02, 2022 | 65.69 | 66.97 | 65.56 | 66.43 | 793,496 | +0.47(+0.71%) |