Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 65.29 | 66.28 | 65.28 | 65.28 | 6,002,397 | -0.06(-0.09%) |
Feb 27, 2023 | 66.06 | 66.13 | 65.10 | 65.34 | 8,001,307 | +0.06(+0.09%) |
Feb 24, 2023 | 65.32 | 65.56 | 64.70 | 65.28 | 7,521,683 | -1.27(-1.90%) |
Feb 23, 2023 | 66.88 | 66.96 | 65.38 | 66.55 | 6,896,543 | -0.48(-0.72%) |
Feb 22, 2023 | 66.72 | 67.83 | 66.60 | 67.03 | 5,843,810 | +0.50(+0.75%) |
Feb 21, 2023 | 68.84 | 69.23 | 66.52 | 66.53 | 7,175,040 | -3.45(-4.93%) |
Feb 17, 2023 | 69.61 | 70.06 | 69.06 | 69.98 | 5,443,138 | +0.26(+0.37%) |
Feb 16, 2023 | 69.73 | 71.04 | 69.34 | 69.73 | 6,308,442 | -1.11(-1.57%) |
Feb 15, 2023 | 68.54 | 70.89 | 68.36 | 70.84 | 6,066,856 | +1.75(+2.53%) |
Feb 14, 2023 | 68.86 | 69.73 | 67.99 | 69.09 | 6,236,464 | -0.14(-0.20%) |
Feb 13, 2023 | 67.80 | 69.26 | 67.09 | 69.22 | 4,733,692 | +1.57(+2.32%) |
Feb 10, 2023 | 67.71 | 68.21 | 67.27 | 67.65 | 4,704,969 | -0.64(-0.94%) |
Feb 09, 2023 | 70.62 | 70.88 | 68.19 | 68.29 | 5,295,462 | -1.28(-1.84%) |
Feb 08, 2023 | 69.96 | 70.56 | 69.21 | 69.57 | 4,965,349 | -0.96(-1.37%) |
Feb 07, 2023 | 70.41 | 70.78 | 68.96 | 70.53 | 6,594,131 | -0.32(-0.46%) |
Feb 06, 2023 | 71.49 | 72.00 | 70.54 | 70.86 | 3,596,970 | -1.41(-1.96%) |
Feb 03, 2023 | 72.09 | 73.75 | 71.86 | 72.27 | 5,706,975 | -0.89(-1.22%) |
Feb 02, 2023 | 72.52 | 74.44 | 71.97 | 73.16 | 9,862,710 | +2.14(+3.02%) |
Feb 01, 2023 | 68.75 | 71.70 | 68.33 | 71.02 | 7,662,746 | +2.06(+2.99%) |
Jan 31, 2023 | 67.46 | 68.97 | 67.32 | 68.96 | 4,986,355 | +1.91(+2.84%) |
Jan 30, 2023 | 66.93 | 68.04 | 66.80 | 67.05 | 3,668,005 | -0.52(-0.77%) |
Jan 27, 2023 | 66.34 | 67.87 | 66.25 | 67.57 | 3,755,155 | +1.19(+1.79%) |
Jan 26, 2023 | 66.57 | 67.33 | 65.64 | 66.38 | 4,054,666 | +0.65(+0.99%) |
Jan 25, 2023 | 64.36 | 65.84 | 63.99 | 65.74 | 5,156,019 | +0.56(+0.86%) |
Jan 24, 2023 | 65.53 | 66.09 | 65.14 | 65.18 | 4,344,098 | -0.80(-1.21%) |
Jan 23, 2023 | 64.59 | 66.34 | 64.43 | 65.97 | 4,800,168 | +1.95(+3.04%) |
Jan 20, 2023 | 62.91 | 64.10 | 62.24 | 64.03 | 5,048,623 | +1.61(+2.58%) |
Jan 19, 2023 | 63.02 | 63.26 | 61.99 | 62.42 | 4,772,994 | -1.19(-1.87%) |
Jan 18, 2023 | 65.20 | 65.98 | 63.57 | 63.60 | 6,513,176 | -0.97(-1.51%) |
Jan 17, 2023 | 64.55 | 65.02 | 64.14 | 64.58 | 6,402,647 | -0.26(-0.39%) |
Jan 13, 2023 | 63.94 | 65.22 | 63.89 | 64.83 | 3,981,052 | -0.02(-0.03%) |
Jan 12, 2023 | 64.65 | 64.86 | 63.43 | 64.85 | 4,204,911 | +0.57(+0.89%) |
Jan 11, 2023 | 63.08 | 64.30 | 63.08 | 64.28 | 5,753,449 | +1.48(+2.36%) |
Jan 10, 2023 | 61.47 | 62.81 | 61.28 | 62.80 | 3,649,103 | +1.43(+2.34%) |
Jan 09, 2023 | 61.68 | 62.30 | 61.20 | 61.36 | 5,981,907 | -0.28(-0.46%) |
Jan 06, 2023 | 60.55 | 61.81 | 60.21 | 61.65 | 3,958,987 | +1.57(+2.62%) |
Jan 05, 2023 | 59.77 | 60.33 | 59.06 | 60.08 | 4,269,424 | -0.46(-0.76%) |
Jan 04, 2023 | 59.42 | 60.96 | 59.24 | 60.54 | 4,945,789 | +1.56(+2.65%) |
Jan 03, 2023 | 59.96 | 60.29 | 58.69 | 58.98 | 3,494,800 | -0.41(-0.69%) |
Dec 30, 2022 | 58.63 | 59.43 | 58.51 | 59.39 | 3,276,541 | +0.17(+0.28%) |
Dec 29, 2022 | 58.21 | 59.41 | 58.05 | 59.22 | 2,370,672 | +1.43(+2.48%) |
Dec 28, 2022 | 58.63 | 58.98 | 57.51 | 57.79 | 3,699,879 | -0.86(-1.47%) |
Dec 27, 2022 | 59.23 | 59.50 | 58.52 | 58.65 | 2,591,131 | -0.68(-1.14%) |
Dec 23, 2022 | 58.26 | 59.33 | 57.81 | 59.33 | 3,761,415 | +1.08(+1.86%) |
Dec 22, 2022 | 58.39 | 58.49 | 57.18 | 58.25 | 5,155,875 | -1.07(-1.81%) |
Dec 21, 2022 | 58.95 | 59.62 | 58.78 | 59.32 | 5,391,800 | +1.27(+2.18%) |
Dec 20, 2022 | 58.57 | 59.03 | 57.83 | 58.05 | 3,779,145 | -0.78(-1.32%) |
Dec 19, 2022 | 60.01 | 60.28 | 58.60 | 58.83 | 3,710,570 | -1.11(-1.85%) |
Dec 16, 2022 | 60.18 | 60.65 | 59.62 | 59.94 | 6,298,981 | -0.75(-1.24%) |
Dec 15, 2022 | 61.73 | 61.77 | 60.45 | 60.69 | 5,670,213 | -1.82(-2.91%) |
Dec 14, 2022 | 62.35 | 63.11 | 61.49 | 62.51 | 7,151,111 | +0.01(+0.02%) |
Dec 13, 2022 | 65.44 | 65.44 | 62.30 | 62.50 | 6,081,696 | -0.36(-0.57%) |
Dec 12, 2022 | 62.72 | 62.92 | 62.05 | 62.86 | 4,048,928 | +0.33(+0.53%) |
Dec 09, 2022 | 63.04 | 63.32 | 62.43 | 62.53 | 6,050,446 | -1.23(-1.92%) |
Dec 08, 2022 | 63.45 | 64.20 | 63.00 | 63.75 | 4,903,194 | +0.58(+0.92%) |
Dec 07, 2022 | 63.14 | 63.90 | 62.56 | 63.17 | 3,442,003 | -0.06(-0.09%) |
Dec 06, 2022 | 63.85 | 64.04 | 62.68 | 63.23 | 4,410,836 | -0.46(-0.72%) |
Dec 05, 2022 | 64.72 | 64.81 | 63.41 | 63.69 | 4,824,611 | -1.58(-2.42%) |
Dec 02, 2022 | 63.65 | 65.46 | 63.65 | 65.26 | 3,413,221 | +0.63(+0.98%) |