Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 63.21 | 63.52 | 62.39 | 62.39 | 21,436,578 | -1.11(-1.75%) |
Feb 27, 2023 | 64.25 | 64.86 | 63.37 | 63.50 | 11,314,950 | -0.43(-0.68%) |
Feb 24, 2023 | 63.36 | 64.16 | 63.10 | 63.93 | 12,059,752 | +0.02(+0.03%) |
Feb 23, 2023 | 64.54 | 64.54 | 63.63 | 63.91 | 11,151,350 | -0.34(-0.52%) |
Feb 22, 2023 | 64.49 | 64.98 | 64.07 | 64.25 | 13,933,646 | -0.25(-0.39%) |
Feb 21, 2023 | 65.25 | 65.43 | 64.45 | 64.50 | 8,838,659 | -1.23(-1.87%) |
Feb 17, 2023 | 65.05 | 66.04 | 64.70 | 65.73 | 11,394,586 | +0.70(+1.08%) |
Feb 16, 2023 | 64.88 | 65.33 | 64.33 | 65.03 | 9,584,169 | -0.50(-0.76%) |
Feb 15, 2023 | 64.73 | 65.57 | 64.73 | 65.53 | 5,740,676 | +0.42(+0.65%) |
Feb 14, 2023 | 65.32 | 65.77 | 64.76 | 65.10 | 7,371,405 | -0.28(-0.43%) |
Feb 13, 2023 | 65.02 | 65.55 | 65.02 | 65.38 | 9,017,511 | +0.39(+0.61%) |
Feb 10, 2023 | 63.79 | 65.05 | 63.71 | 64.99 | 16,129,841 | +1.27(+1.99%) |
Feb 09, 2023 | 64.76 | 65.11 | 63.61 | 63.72 | 10,791,195 | -0.88(-1.37%) |
Feb 08, 2023 | 65.33 | 65.35 | 64.28 | 64.61 | 11,706,044 | -1.10(-1.68%) |
Feb 07, 2023 | 65.44 | 65.92 | 64.80 | 65.71 | 11,004,318 | -0.03(-0.04%) |
Feb 06, 2023 | 64.94 | 65.79 | 64.83 | 65.74 | 16,364,211 | +0.56(+0.85%) |
Feb 03, 2023 | 65.98 | 66.24 | 64.31 | 65.18 | 13,212,000 | -1.39(-2.09%) |
Feb 02, 2023 | 66.47 | 67.31 | 65.95 | 66.57 | 13,021,741 | +0.14(+0.22%) |
Feb 01, 2023 | 66.00 | 66.90 | 65.53 | 66.43 | 16,120,031 | +0.12(+0.17%) |
Jan 31, 2023 | 66.01 | 66.33 | 65.23 | 66.31 | 10,387,496 | +0.49(+0.74%) |
Jan 30, 2023 | 65.88 | 66.57 | 65.77 | 65.82 | 8,106,231 | -0.30(-0.45%) |
Jan 27, 2023 | 65.98 | 66.41 | 65.72 | 66.12 | 8,035,762 | +0.00(+0.00%) |
Jan 26, 2023 | 65.56 | 66.23 | 65.43 | 66.12 | 10,725,007 | +0.22(+0.33%) |
Jan 25, 2023 | 65.82 | 66.05 | 65.23 | 65.90 | 13,534,674 | -0.90(-1.35%) |
Jan 24, 2023 | 66.53 | 67.01 | 65.68 | 66.80 | 10,761,401 | +0.34(+0.51%) |
Jan 23, 2023 | 66.22 | 67.11 | 65.93 | 66.47 | 10,237,708 | +0.02(+0.03%) |
Jan 20, 2023 | 66.02 | 66.47 | 65.11 | 66.45 | 13,868,103 | +0.39(+0.60%) |
Jan 19, 2023 | 66.70 | 66.77 | 65.89 | 66.05 | 14,790,929 | -0.67(-1.01%) |
Jan 18, 2023 | 68.67 | 68.67 | 66.64 | 66.73 | 15,117,126 | -1.64(-2.40%) |
Jan 17, 2023 | 68.51 | 69.00 | 68.25 | 68.37 | 10,173,628 | -0.10(-0.14%) |
Jan 13, 2023 | 68.43 | 68.69 | 67.96 | 68.46 | 12,394,825 | -0.25(-0.36%) |
Jan 12, 2023 | 69.27 | 69.37 | 68.66 | 68.71 | 14,498,817 | -0.47(-0.68%) |
Jan 11, 2023 | 68.63 | 69.28 | 68.62 | 69.18 | 11,132,969 | +0.56(+0.81%) |
Jan 10, 2023 | 68.43 | 68.67 | 67.82 | 68.63 | 8,966,452 | +0.02(+0.03%) |
Jan 09, 2023 | 68.14 | 69.13 | 67.94 | 68.61 | 12,209,207 | +0.46(+0.68%) |
Jan 06, 2023 | 67.56 | 68.47 | 67.47 | 68.15 | 10,220,966 | +1.34(+2.01%) |
Jan 05, 2023 | 67.76 | 68.02 | 66.60 | 66.80 | 10,195,471 | -1.48(-2.16%) |
Jan 04, 2023 | 67.97 | 68.89 | 67.86 | 68.28 | 10,872,191 | +0.61(+0.91%) |
Jan 03, 2023 | 67.86 | 68.09 | 66.74 | 67.67 | 13,423,527 | +0.00(+0.00%) |
Dec 30, 2022 | 68.25 | 68.37 | 67.03 | 67.67 | 7,657,816 | -0.65(-0.96%) |
Dec 29, 2022 | 68.17 | 68.70 | 68.12 | 68.32 | 6,019,483 | +0.49(+0.72%) |
Dec 28, 2022 | 68.64 | 68.92 | 67.72 | 67.83 | 7,517,699 | -0.65(-0.95%) |
Dec 27, 2022 | 68.21 | 68.63 | 67.78 | 68.48 | 6,360,458 | +0.42(+0.62%) |
Dec 23, 2022 | 67.25 | 68.10 | 67.24 | 68.06 | 5,912,320 | +0.69(+1.03%) |
Dec 22, 2022 | 67.68 | 67.68 | 66.26 | 67.37 | 7,347,974 | -0.41(-0.61%) |
Dec 21, 2022 | 67.25 | 67.81 | 67.03 | 67.78 | 8,587,228 | +0.93(+1.39%) |
Dec 20, 2022 | 66.79 | 67.22 | 66.36 | 66.85 | 8,315,309 | +0.02(+0.03%) |
Dec 19, 2022 | 66.76 | 67.48 | 66.40 | 66.83 | 10,474,889 | -0.27(-0.40%) |
Dec 16, 2022 | 67.75 | 67.75 | 66.26 | 67.10 | 20,741,450 | -1.16(-1.70%) |
Dec 15, 2022 | 68.83 | 68.95 | 67.94 | 68.26 | 13,816,867 | -0.84(-1.21%) |
Dec 14, 2022 | 69.42 | 70.16 | 68.59 | 69.10 | 13,989,125 | -0.09(-0.12%) |
Dec 13, 2022 | 69.95 | 70.25 | 68.43 | 69.18 | 14,383,928 | +0.21(+0.30%) |
Dec 12, 2022 | 67.79 | 68.99 | 67.54 | 68.97 | 11,949,779 | +1.54(+2.29%) |
Dec 09, 2022 | 67.55 | 68.01 | 67.37 | 67.43 | 12,519,229 | -0.35(-0.52%) |
Dec 08, 2022 | 67.36 | 68.03 | 67.11 | 67.78 | 10,461,901 | +0.44(+0.65%) |
Dec 07, 2022 | 67.72 | 68.17 | 67.10 | 67.35 | 14,861,904 | -0.31(-0.46%) |
Dec 06, 2022 | 67.15 | 67.70 | 66.89 | 67.66 | 13,470,526 | +0.42(+0.62%) |
Dec 05, 2022 | 67.11 | 67.50 | 66.98 | 67.24 | 12,028,573 | -0.38(-0.56%) |
Dec 02, 2022 | 67.22 | 67.80 | 66.95 | 67.62 | 10,876,084 | -0.32(-0.48%) |