Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.47 | 66.78 | 66.07 | 66.20 | 3,157,367 | -0.08(-0.12%) |
Feb 27, 2023 | 66.71 | 67.16 | 66.16 | 66.27 | 1,816,839 | -0.33(-0.50%) |
Feb 24, 2023 | 65.65 | 66.82 | 65.58 | 66.60 | 1,868,307 | +0.55(+0.84%) |
Feb 23, 2023 | 66.66 | 67.14 | 65.66 | 66.05 | 2,056,830 | -0.35(-0.53%) |
Feb 22, 2023 | 66.16 | 66.64 | 65.88 | 66.40 | 2,090,699 | +0.22(+0.34%) |
Feb 21, 2023 | 66.98 | 67.15 | 65.89 | 66.18 | 1,914,081 | -1.20(-1.79%) |
Feb 17, 2023 | 67.02 | 67.56 | 66.97 | 67.38 | 1,822,839 | +0.23(+0.35%) |
Feb 16, 2023 | 66.69 | 67.73 | 66.56 | 67.15 | 1,749,748 | -0.14(-0.20%) |
Feb 15, 2023 | 66.87 | 67.33 | 66.64 | 67.28 | 1,669,232 | +0.06(+0.09%) |
Feb 14, 2023 | 68.34 | 68.57 | 67.19 | 67.23 | 2,571,432 | -1.34(-1.95%) |
Feb 13, 2023 | 67.41 | 68.68 | 67.20 | 68.57 | 2,349,561 | +1.09(+1.62%) |
Feb 10, 2023 | 67.24 | 67.53 | 67.04 | 67.47 | 1,734,426 | +0.24(+0.36%) |
Feb 09, 2023 | 68.47 | 68.69 | 67.15 | 67.23 | 1,968,441 | -0.80(-1.18%) |
Feb 08, 2023 | 67.21 | 68.45 | 66.88 | 68.03 | 2,299,305 | +0.49(+0.73%) |
Feb 07, 2023 | 66.69 | 67.84 | 66.66 | 67.54 | 2,282,030 | +0.36(+0.53%) |
Feb 06, 2023 | 66.81 | 67.33 | 66.29 | 67.19 | 2,260,889 | +0.18(+0.27%) |
Feb 03, 2023 | 66.25 | 67.45 | 66.23 | 67.00 | 3,452,247 | +0.47(+0.71%) |
Feb 02, 2023 | 71.03 | 71.03 | 66.00 | 66.53 | 5,765,739 | -4.23(-5.98%) |
Feb 01, 2023 | 70.83 | 71.21 | 70.14 | 70.76 | 3,275,511 | -0.21(-0.30%) |
Jan 31, 2023 | 70.52 | 71.04 | 69.80 | 70.97 | 4,898,690 | +0.44(+0.63%) |
Jan 30, 2023 | 70.15 | 71.06 | 69.63 | 70.53 | 1,840,309 | +0.13(+0.18%) |
Jan 27, 2023 | 70.47 | 70.74 | 70.06 | 70.40 | 2,434,603 | -0.05(-0.07%) |
Jan 26, 2023 | 70.68 | 70.84 | 69.54 | 70.45 | 2,984,178 | -0.13(-0.18%) |
Jan 25, 2023 | 69.96 | 70.59 | 69.70 | 70.57 | 2,538,613 | +0.28(+0.40%) |
Jan 24, 2023 | 69.64 | 70.31 | 68.36 | 70.29 | 2,422,951 | +1.22(+1.76%) |
Jan 23, 2023 | 68.59 | 69.56 | 68.34 | 69.08 | 2,576,313 | +0.47(+0.69%) |
Jan 20, 2023 | 68.54 | 68.66 | 67.62 | 68.60 | 9,289,256 | +0.36(+0.52%) |
Jan 19, 2023 | 69.14 | 69.33 | 68.24 | 68.25 | 2,479,013 | -1.16(-1.67%) |
Jan 18, 2023 | 69.90 | 70.43 | 69.31 | 69.41 | 2,639,429 | -0.54(-0.77%) |
Jan 17, 2023 | 70.40 | 70.56 | 69.65 | 69.95 | 3,409,195 | -0.40(-0.56%) |
Jan 13, 2023 | 68.87 | 70.40 | 68.29 | 70.34 | 2,051,649 | +1.01(+1.46%) |
Jan 12, 2023 | 69.65 | 69.92 | 69.09 | 69.33 | 2,128,007 | -0.11(-0.15%) |
Jan 11, 2023 | 69.50 | 69.80 | 68.94 | 69.43 | 2,580,041 | -0.09(-0.12%) |
Jan 10, 2023 | 69.27 | 69.76 | 68.89 | 69.52 | 2,185,118 | +0.53(+0.77%) |
Jan 09, 2023 | 70.97 | 71.11 | 68.97 | 68.99 | 3,522,637 | -2.31(-3.24%) |
Jan 06, 2023 | 69.67 | 71.47 | 69.04 | 71.30 | 3,287,837 | +2.26(+3.27%) |
Jan 05, 2023 | 69.33 | 69.63 | 68.75 | 69.04 | 2,919,593 | -0.41(-0.58%) |
Jan 04, 2023 | 69.73 | 69.95 | 69.20 | 69.44 | 3,628,597 | +0.33(+0.47%) |
Jan 03, 2023 | 69.50 | 69.85 | 68.73 | 69.12 | 3,432,558 | -0.35(-0.50%) |
Dec 30, 2022 | 69.19 | 69.67 | 68.97 | 69.46 | 1,472,984 | -0.14(-0.19%) |
Dec 29, 2022 | 69.30 | 69.89 | 69.15 | 69.60 | 1,644,991 | +0.59(+0.85%) |
Dec 28, 2022 | 70.00 | 70.00 | 69.00 | 69.01 | 1,676,572 | -0.74(-1.07%) |
Dec 27, 2022 | 69.52 | 70.12 | 69.28 | 69.75 | 1,759,971 | +0.47(+0.68%) |
Dec 23, 2022 | 68.47 | 69.34 | 68.47 | 69.28 | 1,523,668 | +0.81(+1.18%) |
Dec 22, 2022 | 68.93 | 69.04 | 67.87 | 68.47 | 2,316,614 | -0.53(-0.77%) |
Dec 21, 2022 | 68.76 | 69.71 | 68.30 | 69.00 | 2,765,828 | +0.77(+1.13%) |
Dec 20, 2022 | 66.86 | 68.38 | 66.78 | 68.23 | 3,550,729 | +1.68(+2.52%) |
Dec 19, 2022 | 66.85 | 67.37 | 66.07 | 66.55 | 2,969,975 | -0.10(-0.14%) |
Dec 16, 2022 | 66.06 | 66.91 | 65.94 | 66.64 | 7,321,541 | -0.30(-0.45%) |
Dec 15, 2022 | 67.23 | 67.39 | 66.47 | 66.94 | 2,794,380 | -1.02(-1.51%) |
Dec 14, 2022 | 68.33 | 69.10 | 67.65 | 67.97 | 2,729,364 | -0.27(-0.40%) |
Dec 13, 2022 | 69.41 | 69.59 | 67.81 | 68.24 | 3,119,309 | -0.14(-0.21%) |
Dec 12, 2022 | 67.49 | 68.47 | 66.98 | 68.38 | 2,614,705 | +0.83(+1.23%) |
Dec 09, 2022 | 67.64 | 68.24 | 67.39 | 67.55 | 1,795,814 | -0.35(-0.51%) |
Dec 08, 2022 | 69.14 | 69.21 | 67.66 | 67.90 | 2,466,368 | -0.85(-1.24%) |
Dec 07, 2022 | 68.40 | 69.54 | 67.97 | 68.75 | 2,248,879 | +0.11(+0.15%) |
Dec 06, 2022 | 68.60 | 68.96 | 68.02 | 68.64 | 2,500,406 | +0.05(+0.07%) |
Dec 05, 2022 | 69.34 | 69.43 | 68.27 | 68.59 | 2,468,963 | -1.26(-1.80%) |
Dec 02, 2022 | 69.02 | 69.90 | 68.54 | 69.85 | 1,959,748 | +0.42(+0.60%) |