Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.00 | 70.05 | 67.10 | 67.44 | 10,034,273 | -4.09(-5.72%) |
Feb 27, 2023 | 71.50 | 71.90 | 71.41 | 71.53 | 1,781,621 | +0.19(+0.27%) |
Feb 24, 2023 | 71.02 | 71.38 | 70.51 | 71.34 | 2,904,692 | +0.03(+0.04%) |
Feb 23, 2023 | 71.73 | 71.80 | 71.15 | 71.31 | 2,375,018 | -0.26(-0.36%) |
Feb 22, 2023 | 71.63 | 71.73 | 71.08 | 71.57 | 2,441,267 | -0.25(-0.35%) |
Feb 21, 2023 | 72.67 | 72.69 | 71.60 | 71.82 | 2,858,120 | -1.13(-1.55%) |
Feb 17, 2023 | 72.95 | 0 | -0.52(-0.71%) | |||
Feb 16, 2023 | 73.42 | 73.83 | 73.02 | 73.47 | 2,408,295 | -0.17(-0.23%) |
Feb 15, 2023 | 73.71 | 74.19 | 73.44 | 73.64 | 2,259,664 | -0.31(-0.42%) |
Feb 14, 2023 | 74.18 | 74.41 | 73.61 | 73.95 | 2,075,941 | -0.21(-0.28%) |
Feb 13, 2023 | 73.59 | 74.33 | 73.55 | 74.16 | 2,537,296 | +0.59(+0.80%) |
Feb 10, 2023 | 72.80 | 73.63 | 72.70 | 73.57 | 1,713,851 | +0.45(+0.62%) |
Feb 09, 2023 | 73.50 | 73.81 | 72.85 | 73.12 | 2,325,101 | -0.10(-0.14%) |
Feb 08, 2023 | 73.56 | 74.18 | 73.05 | 73.22 | 2,443,068 | -0.53(-0.72%) |
Feb 07, 2023 | 72.56 | 74.00 | 72.30 | 73.75 | 3,266,930 | +0.93(+1.28%) |
Feb 06, 2023 | 73.16 | 73.20 | 72.53 | 72.82 | 2,731,732 | -0.54(-0.74%) |
Feb 03, 2023 | 73.50 | 73.70 | 72.95 | 73.36 | 3,120,580 | -0.03(-0.04%) |
Feb 02, 2023 | 72.56 | 73.52 | 72.20 | 73.39 | 3,513,079 | +1.04(+1.44%) |
Feb 01, 2023 | 72.06 | 72.66 | 71.76 | 72.35 | 3,121,296 | +0.32(+0.44%) |
Jan 31, 2023 | 71.25 | 72.04 | 70.99 | 72.03 | 3,378,158 | +0.98(+1.38%) |
Jan 30, 2023 | 70.67 | 71.10 | 70.67 | 71.05 | 4,166,501 | +0.08(+0.11%) |
Jan 27, 2023 | 71.26 | 71.44 | 70.64 | 70.97 | 4,858,205 | -0.23(-0.32%) |
Jan 26, 2023 | 70.17 | 71.20 | 70.14 | 71.20 | 4,463,802 | +1.09(+1.55%) |
Jan 25, 2023 | 69.20 | 70.42 | 69.14 | 70.11 | 4,524,620 | +0.69(+0.99%) |
Jan 24, 2023 | 69.50 | 69.62 | 69.13 | 69.42 | 3,408,180 | -0.19(-0.27%) |
Jan 23, 2023 | 69.23 | 69.78 | 68.81 | 69.61 | 5,319,032 | +0.42(+0.61%) |
Jan 20, 2023 | 69.01 | 69.19 | 68.61 | 69.19 | 5,243,461 | +0.23(+0.33%) |
Jan 19, 2023 | 68.80 | 69.00 | 68.45 | 68.96 | 3,859,689 | -0.26(-0.38%) |
Jan 18, 2023 | 69.80 | 70.32 | 69.13 | 69.22 | 8,581,396 | -0.43(-0.62%) |
Jan 17, 2023 | 69.60 | 69.86 | 69.19 | 69.65 | 6,747,676 | +0.07(+0.10%) |
Jan 16, 2023 | 69.21 | 69.72 | 69.13 | 69.58 | 10,165,014 | +0.39(+0.56%) |
Jan 13, 2023 | 68.18 | 69.25 | 67.93 | 69.19 | 4,132,701 | +0.63(+0.92%) |
Jan 12, 2023 | 68.11 | 68.74 | 67.93 | 68.56 | 5,310,243 | +0.82(+1.21%) |
Jan 11, 2023 | 67.88 | 68.30 | 67.44 | 67.74 | 5,032,661 | +0.13(+0.19%) |
Jan 10, 2023 | 67.38 | 67.70 | 67.22 | 67.61 | 3,937,374 | +0.32(+0.48%) |
Jan 09, 2023 | 67.49 | 67.73 | 67.05 | 67.29 | 3,846,747 | +0.10(+0.15%) |
Jan 06, 2023 | 66.70 | 67.68 | 66.59 | 67.19 | 3,859,331 | +0.67(+1.01%) |
Jan 05, 2023 | 66.40 | 66.56 | 66.00 | 66.52 | 3,517,659 | +0.11(+0.17%) |
Jan 04, 2023 | 65.47 | 66.73 | 65.42 | 66.41 | 8,879,273 | +1.22(+1.87%) |
Jan 03, 2023 | 66.00 | 66.25 | 64.92 | 65.19 | 6,490,373 | -1.15(-1.73%) |
Dec 30, 2022 | 66.34 | 0 | -0.29(-0.44%) | |||
Dec 29, 2022 | 65.60 | 66.67 | 65.46 | 66.63 | 9,330,181 | +1.19(+1.82%) |
Dec 28, 2022 | 66.48 | 66.68 | 65.32 | 65.44 | 13,099,841 | -0.94(-1.42%) |
Dec 23, 2022 | 66.38 | 0 | +0.56(+0.85%) | |||
Dec 22, 2022 | 65.54 | 65.85 | 64.92 | 65.82 | 5,738,981 | -0.04(-0.06%) |
Dec 21, 2022 | 65.72 | 66.39 | 65.69 | 65.86 | 1,713,163 | +0.57(+0.87%) |
Dec 20, 2022 | 64.91 | 65.95 | 64.51 | 65.29 | 5,032,672 | +0.81(+1.26%) |
Dec 19, 2022 | 65.32 | 65.58 | 64.06 | 64.48 | 9,699,121 | -0.76(-1.16%) |
Dec 16, 2022 | 65.05 | 65.72 | 64.98 | 65.24 | 11,494,074 | -0.26(-0.40%) |
Dec 15, 2022 | 66.20 | 66.40 | 65.07 | 65.50 | 10,737,208 | -1.12(-1.68%) |
Dec 14, 2022 | 67.63 | 67.95 | 66.48 | 66.62 | 5,126,355 | -1.02(-1.51%) |
Dec 13, 2022 | 69.07 | 69.25 | 67.33 | 67.64 | 5,283,962 | -0.55(-0.81%) |
Dec 12, 2022 | 68.59 | 68.65 | 67.40 | 68.19 | 8,467,782 | -0.47(-0.68%) |
Dec 09, 2022 | 68.23 | 68.85 | 68.15 | 68.66 | 2,337,493 | +0.52(+0.76%) |
Dec 08, 2022 | 68.08 | 68.35 | 67.60 | 68.14 | 4,220,544 | +0.17(+0.25%) |
Dec 07, 2022 | 68.28 | 68.39 | 67.74 | 67.97 | 3,141,237 | -0.37(-0.54%) |
Dec 06, 2022 | 68.11 | 68.53 | 67.71 | 68.34 | 3,311,417 | +0.39(+0.57%) |
Dec 05, 2022 | 68.91 | 68.98 | 67.69 | 67.95 | 7,759,112 | -0.99(-1.44%) |
Dec 02, 2022 | 69.66 | 69.72 | 68.93 | 68.94 | 4,419,377 | -1.22(-1.74%) |