Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.85 | 67.16 | 66.45 | 66.58 | 3,139,364 | -0.08(-0.12%) |
Feb 27, 2023 | 67.09 | 67.54 | 66.54 | 66.65 | 1,806,480 | -0.33(-0.50%) |
Feb 24, 2023 | 66.03 | 67.20 | 65.96 | 66.99 | 1,857,654 | +0.56(+0.84%) |
Feb 23, 2023 | 67.04 | 67.52 | 66.04 | 66.43 | 2,045,102 | -0.35(-0.53%) |
Feb 22, 2023 | 66.54 | 67.02 | 66.25 | 66.78 | 2,078,778 | +0.22(+0.34%) |
Feb 21, 2023 | 67.37 | 67.53 | 66.26 | 66.56 | 1,903,167 | -1.21(-1.79%) |
Feb 17, 2023 | 67.41 | 67.94 | 67.36 | 67.77 | 1,812,446 | +0.23(+0.35%) |
Feb 16, 2023 | 67.07 | 68.12 | 66.94 | 67.53 | 1,739,771 | -0.14(-0.20%) |
Feb 15, 2023 | 67.25 | 67.72 | 67.02 | 67.67 | 1,659,714 | +0.06(+0.09%) |
Feb 14, 2023 | 68.73 | 68.96 | 67.57 | 67.61 | 2,556,770 | -1.35(-1.95%) |
Feb 13, 2023 | 67.79 | 69.08 | 67.59 | 68.96 | 2,336,164 | +1.10(+1.62%) |
Feb 10, 2023 | 67.63 | 67.92 | 67.42 | 67.86 | 1,724,536 | +0.24(+0.36%) |
Feb 09, 2023 | 68.86 | 69.09 | 67.54 | 67.62 | 1,957,217 | -0.81(-1.18%) |
Feb 08, 2023 | 67.60 | 68.84 | 67.26 | 68.42 | 2,286,194 | +0.50(+0.73%) |
Feb 07, 2023 | 67.08 | 68.23 | 67.05 | 67.93 | 2,269,018 | +0.36(+0.53%) |
Feb 06, 2023 | 67.19 | 67.72 | 66.67 | 67.57 | 2,247,998 | +0.18(+0.27%) |
Feb 03, 2023 | 66.63 | 67.84 | 66.61 | 67.39 | 3,432,563 | +0.48(+0.71%) |
Feb 02, 2023 | 71.44 | 71.44 | 66.38 | 66.91 | 5,732,863 | -4.25(-5.98%) |
Feb 01, 2023 | 71.23 | 71.62 | 70.54 | 71.16 | 3,256,834 | -0.21(-0.30%) |
Jan 31, 2023 | 70.92 | 71.45 | 70.20 | 71.38 | 4,870,758 | +0.45(+0.63%) |
Jan 30, 2023 | 70.55 | 71.47 | 70.03 | 70.93 | 1,829,816 | +0.13(+0.18%) |
Jan 27, 2023 | 70.87 | 71.15 | 70.46 | 70.80 | 2,420,721 | -0.05(-0.07%) |
Jan 26, 2023 | 71.09 | 71.25 | 69.94 | 70.85 | 2,967,163 | -0.13(-0.18%) |
Jan 25, 2023 | 70.36 | 71.00 | 70.10 | 70.98 | 2,524,138 | +0.28(+0.40%) |
Jan 24, 2023 | 70.04 | 70.72 | 68.76 | 70.70 | 2,409,135 | +1.22(+1.76%) |
Jan 23, 2023 | 68.99 | 69.96 | 68.74 | 69.47 | 2,561,623 | +0.48(+0.69%) |
Jan 20, 2023 | 68.93 | 69.06 | 68.01 | 69.00 | 9,236,290 | +0.36(+0.52%) |
Jan 19, 2023 | 69.53 | 69.73 | 68.63 | 68.64 | 2,464,878 | -1.17(-1.67%) |
Jan 18, 2023 | 70.30 | 70.83 | 69.71 | 69.80 | 2,624,379 | -0.54(-0.77%) |
Jan 17, 2023 | 70.80 | 70.97 | 70.05 | 70.35 | 3,389,756 | -0.40(-0.56%) |
Jan 13, 2023 | 69.26 | 70.80 | 68.68 | 70.75 | 2,039,951 | +1.02(+1.46%) |
Jan 12, 2023 | 70.05 | 70.32 | 69.48 | 69.73 | 2,115,873 | -0.11(-0.15%) |
Jan 11, 2023 | 69.90 | 70.20 | 69.34 | 69.83 | 2,565,330 | -0.09(-0.12%) |
Jan 10, 2023 | 69.67 | 70.16 | 69.29 | 69.92 | 2,172,659 | +0.53(+0.77%) |
Jan 09, 2023 | 71.38 | 71.52 | 69.37 | 69.39 | 3,502,551 | -2.32(-3.24%) |
Jan 06, 2023 | 70.07 | 71.88 | 69.43 | 71.71 | 3,269,090 | +2.27(+3.27%) |
Jan 05, 2023 | 69.73 | 70.03 | 69.14 | 69.43 | 2,902,946 | -0.41(-0.58%) |
Jan 04, 2023 | 70.13 | 70.35 | 69.60 | 69.84 | 3,607,907 | +0.33(+0.48%) |
Jan 03, 2023 | 69.90 | 70.25 | 69.12 | 69.51 | 3,412,986 | -0.35(-0.50%) |
Dec 30, 2022 | 69.59 | 70.07 | 69.37 | 69.86 | 1,464,585 | -0.14(-0.19%) |
Dec 29, 2022 | 69.70 | 70.29 | 69.54 | 70.00 | 1,635,612 | +0.59(+0.85%) |
Dec 28, 2022 | 70.41 | 70.41 | 69.40 | 69.41 | 1,667,013 | -0.75(-1.07%) |
Dec 27, 2022 | 69.92 | 70.52 | 69.68 | 70.15 | 1,749,936 | +0.48(+0.68%) |
Dec 23, 2022 | 68.86 | 69.74 | 68.86 | 69.68 | 1,514,980 | +0.82(+1.18%) |
Dec 22, 2022 | 69.33 | 69.43 | 68.26 | 68.86 | 2,303,404 | -0.53(-0.77%) |
Dec 21, 2022 | 69.15 | 70.11 | 68.69 | 69.40 | 2,750,058 | +0.78(+1.13%) |
Dec 20, 2022 | 67.24 | 68.77 | 67.16 | 68.62 | 3,530,483 | +1.69(+2.52%) |
Dec 19, 2022 | 67.23 | 67.75 | 66.45 | 66.93 | 2,953,041 | -0.10(-0.14%) |
Dec 16, 2022 | 66.44 | 67.29 | 66.32 | 67.03 | 7,279,795 | -0.30(-0.45%) |
Dec 15, 2022 | 67.62 | 67.77 | 66.85 | 67.33 | 2,778,447 | -1.03(-1.51%) |
Dec 14, 2022 | 68.73 | 69.49 | 68.04 | 68.36 | 2,713,802 | -0.27(-0.40%) |
Dec 13, 2022 | 69.80 | 69.99 | 68.20 | 68.63 | 3,101,523 | -0.15(-0.21%) |
Dec 12, 2022 | 67.88 | 68.87 | 67.37 | 68.77 | 2,599,796 | +0.84(+1.23%) |
Dec 09, 2022 | 68.03 | 68.63 | 67.77 | 67.94 | 1,785,574 | -0.35(-0.51%) |
Dec 08, 2022 | 69.53 | 69.61 | 68.05 | 68.29 | 2,452,305 | -0.85(-1.24%) |
Dec 07, 2022 | 68.79 | 69.94 | 68.36 | 69.14 | 2,236,056 | +0.11(+0.15%) |
Dec 06, 2022 | 69.00 | 69.36 | 68.41 | 69.04 | 2,486,149 | +0.05(+0.07%) |
Dec 05, 2022 | 69.74 | 69.82 | 68.66 | 68.99 | 2,454,886 | -1.26(-1.80%) |
Dec 02, 2022 | 69.42 | 70.30 | 68.93 | 70.25 | 1,948,574 | +0.42(+0.60%) |