Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 63.64 | 63.79 | 62.70 | 62.79 | 3,624,168 | -0.93(-1.46%) |
Feb 27, 2023 | 63.99 | 64.31 | 63.40 | 63.72 | 2,107,670 | -0.16(-0.25%) |
Feb 24, 2023 | 64.39 | 64.39 | 63.69 | 63.88 | 1,626,567 | -0.50(-0.78%) |
Feb 23, 2023 | 64.63 | 64.75 | 64.12 | 64.38 | 1,615,964 | +0.01(+0.01%) |
Feb 22, 2023 | 65.27 | 65.58 | 64.13 | 64.37 | 2,162,152 | -0.67(-1.03%) |
Feb 21, 2023 | 64.57 | 65.32 | 64.24 | 65.04 | 3,111,412 | +0.50(+0.78%) |
Feb 17, 2023 | 63.20 | 64.62 | 63.05 | 64.54 | 2,408,155 | +1.45(+2.30%) |
Feb 16, 2023 | 63.21 | 63.37 | 62.79 | 63.09 | 2,409,408 | -0.32(-0.51%) |
Feb 15, 2023 | 63.46 | 63.61 | 62.91 | 63.41 | 2,972,262 | -0.02(-0.03%) |
Feb 14, 2023 | 64.58 | 64.59 | 63.39 | 63.43 | 2,140,164 | -1.11(-1.73%) |
Feb 13, 2023 | 63.91 | 64.58 | 63.36 | 64.54 | 2,213,885 | +0.65(+1.02%) |
Feb 10, 2023 | 63.69 | 64.21 | 63.41 | 63.89 | 2,576,963 | +0.53(+0.83%) |
Feb 09, 2023 | 64.17 | 65.30 | 62.95 | 63.36 | 3,333,906 | -0.07(-0.10%) |
Feb 08, 2023 | 63.89 | 63.99 | 63.23 | 63.43 | 3,151,980 | -0.76(-1.18%) |
Feb 07, 2023 | 64.57 | 64.75 | 63.67 | 64.19 | 2,203,202 | -0.95(-1.46%) |
Feb 06, 2023 | 63.92 | 65.18 | 63.47 | 65.14 | 3,008,494 | +1.32(+2.07%) |
Feb 03, 2023 | 64.03 | 64.17 | 62.72 | 63.82 | 2,641,211 | -0.02(-0.03%) |
Feb 02, 2023 | 63.73 | 64.06 | 63.31 | 63.84 | 2,688,191 | -0.59(-0.92%) |
Feb 01, 2023 | 64.55 | 64.81 | 64.15 | 64.43 | 2,203,539 | -0.30(-0.47%) |
Jan 31, 2023 | 64.46 | 64.74 | 63.70 | 64.73 | 2,512,482 | +0.46(+0.72%) |
Jan 30, 2023 | 64.02 | 64.75 | 63.97 | 64.27 | 1,653,116 | +0.46(+0.72%) |
Jan 27, 2023 | 63.64 | 63.93 | 63.22 | 63.81 | 1,747,144 | +0.08(+0.12%) |
Jan 26, 2023 | 64.03 | 64.03 | 63.48 | 63.73 | 1,535,780 | -0.47(-0.73%) |
Jan 25, 2023 | 63.87 | 64.59 | 63.56 | 64.20 | 1,870,835 | +0.33(+0.52%) |
Jan 24, 2023 | 63.96 | 64.09 | 63.03 | 63.87 | 1,696,766 | +0.36(+0.56%) |
Jan 23, 2023 | 63.78 | 64.37 | 63.38 | 63.52 | 2,371,695 | -0.20(-0.31%) |
Jan 20, 2023 | 63.66 | 63.86 | 62.95 | 63.71 | 2,416,143 | +0.18(+0.28%) |
Jan 19, 2023 | 63.72 | 64.07 | 63.49 | 63.53 | 1,984,040 | -0.02(-0.03%) |
Jan 18, 2023 | 65.62 | 65.71 | 63.42 | 63.55 | 3,427,664 | -2.26(-3.43%) |
Jan 17, 2023 | 66.12 | 66.31 | 65.56 | 65.81 | 2,061,621 | -0.26(-0.40%) |
Jan 13, 2023 | 66.07 | 66.49 | 66.02 | 66.07 | 1,544,625 | -0.23(-0.34%) |
Jan 12, 2023 | 66.99 | 67.10 | 66.19 | 66.30 | 1,739,173 | -0.55(-0.82%) |
Jan 11, 2023 | 66.97 | 67.36 | 66.25 | 66.85 | 1,847,834 | +0.07(+0.10%) |
Jan 10, 2023 | 67.67 | 67.80 | 66.52 | 66.78 | 1,856,639 | -0.59(-0.88%) |
Jan 09, 2023 | 68.29 | 68.59 | 67.26 | 67.38 | 2,624,415 | -1.01(-1.48%) |
Jan 06, 2023 | 67.29 | 68.49 | 67.29 | 68.39 | 2,491,567 | +1.69(+2.53%) |
Jan 05, 2023 | 66.89 | 67.13 | 65.98 | 66.70 | 3,439,449 | -0.07(-0.10%) |
Jan 04, 2023 | 67.27 | 67.70 | 66.57 | 66.76 | 2,153,837 | -0.51(-0.76%) |
Jan 03, 2023 | 67.09 | 67.31 | 66.56 | 67.27 | 1,967,129 | +0.03(+0.04%) |
Dec 30, 2022 | 67.51 | 67.64 | 66.67 | 67.24 | 1,318,106 | -0.22(-0.32%) |
Dec 29, 2022 | 67.79 | 67.82 | 67.23 | 67.46 | 1,280,924 | -0.24(-0.35%) |
Dec 28, 2022 | 68.76 | 68.96 | 67.65 | 67.70 | 1,119,922 | -0.90(-1.31%) |
Dec 27, 2022 | 68.27 | 68.66 | 68.12 | 68.59 | 1,178,085 | +0.46(+0.68%) |
Dec 23, 2022 | 67.67 | 68.14 | 67.57 | 68.13 | 974,652 | +0.48(+0.71%) |
Dec 22, 2022 | 67.71 | 67.86 | 67.16 | 67.65 | 1,315,485 | -0.13(-0.20%) |
Dec 21, 2022 | 67.22 | 68.15 | 66.97 | 67.78 | 1,243,361 | +0.78(+1.17%) |
Dec 20, 2022 | 67.20 | 67.63 | 66.16 | 67.00 | 2,074,591 | -0.50(-0.74%) |
Dec 19, 2022 | 67.32 | 68.28 | 67.14 | 67.50 | 2,339,528 | +0.21(+0.31%) |
Dec 16, 2022 | 67.91 | 68.04 | 66.74 | 67.29 | 4,864,868 | -1.15(-1.68%) |
Dec 15, 2022 | 69.29 | 69.39 | 68.02 | 68.44 | 2,317,534 | -1.14(-1.64%) |
Dec 14, 2022 | 69.46 | 70.10 | 69.11 | 69.58 | 1,726,101 | +0.06(+0.08%) |
Dec 13, 2022 | 70.00 | 70.00 | 68.74 | 69.53 | 2,190,968 | -0.36(-0.51%) |
Dec 12, 2022 | 68.96 | 69.92 | 68.52 | 69.89 | 1,989,098 | +1.60(+2.35%) |
Dec 09, 2022 | 69.33 | 69.48 | 68.13 | 68.28 | 2,685,252 | -1.06(-1.52%) |
Dec 08, 2022 | 69.61 | 69.81 | 68.79 | 69.34 | 1,785,373 | -0.41(-0.58%) |
Dec 07, 2022 | 69.33 | 69.92 | 69.10 | 69.75 | 2,101,537 | +0.77(+1.12%) |
Dec 06, 2022 | 69.24 | 69.87 | 68.45 | 68.97 | 1,495,554 | -0.26(-0.38%) |
Dec 05, 2022 | 69.02 | 69.36 | 68.60 | 69.24 | 1,473,887 | -0.45(-0.65%) |
Dec 02, 2022 | 68.93 | 69.73 | 68.82 | 69.69 | 1,501,210 | +0.59(+0.86%) |