Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.46 | 66.77 | 66.06 | 66.19 | 3,157,830 | -0.08(-0.12%) |
Feb 27, 2023 | 66.70 | 67.15 | 66.15 | 66.26 | 1,817,106 | -0.33(-0.50%) |
Feb 24, 2023 | 65.64 | 66.81 | 65.57 | 66.59 | 1,868,581 | +0.55(+0.84%) |
Feb 23, 2023 | 66.65 | 67.13 | 65.65 | 66.04 | 2,057,132 | -0.35(-0.53%) |
Feb 22, 2023 | 66.15 | 66.63 | 65.87 | 66.39 | 2,091,006 | +0.22(+0.34%) |
Feb 21, 2023 | 66.97 | 67.14 | 65.88 | 66.17 | 1,914,361 | -1.20(-1.79%) |
Feb 17, 2023 | 67.01 | 67.55 | 66.96 | 67.37 | 1,823,107 | +0.23(+0.35%) |
Feb 16, 2023 | 66.68 | 67.72 | 66.55 | 67.14 | 1,750,004 | -0.14(-0.20%) |
Feb 15, 2023 | 66.86 | 67.32 | 66.63 | 67.27 | 1,669,476 | +0.06(+0.09%) |
Feb 14, 2023 | 68.33 | 68.56 | 67.18 | 67.22 | 2,571,809 | -1.34(-1.95%) |
Feb 13, 2023 | 67.40 | 68.67 | 67.19 | 68.56 | 2,349,905 | +1.09(+1.62%) |
Feb 10, 2023 | 67.23 | 67.52 | 67.03 | 67.46 | 1,734,680 | +0.24(+0.36%) |
Feb 09, 2023 | 68.46 | 68.68 | 67.14 | 67.22 | 1,968,730 | -0.80(-1.18%) |
Feb 08, 2023 | 67.20 | 68.44 | 66.87 | 68.02 | 2,299,642 | +0.49(+0.73%) |
Feb 07, 2023 | 66.68 | 67.83 | 66.65 | 67.53 | 2,282,365 | +0.36(+0.53%) |
Feb 06, 2023 | 66.80 | 67.32 | 66.28 | 67.18 | 2,261,221 | +0.18(+0.27%) |
Feb 03, 2023 | 66.24 | 67.44 | 66.22 | 66.99 | 3,452,753 | +0.47(+0.71%) |
Feb 02, 2023 | 71.02 | 71.02 | 65.99 | 66.52 | 5,766,584 | -4.23(-5.98%) |
Feb 01, 2023 | 70.81 | 71.20 | 70.13 | 70.75 | 3,275,991 | -0.21(-0.30%) |
Jan 31, 2023 | 70.51 | 71.03 | 69.79 | 70.96 | 4,899,408 | +0.44(+0.63%) |
Jan 30, 2023 | 70.14 | 71.05 | 69.62 | 70.52 | 1,840,579 | +0.13(+0.18%) |
Jan 27, 2023 | 70.46 | 70.73 | 70.05 | 70.39 | 2,434,960 | -0.05(-0.07%) |
Jan 26, 2023 | 70.67 | 70.83 | 69.53 | 70.44 | 2,984,616 | -0.13(-0.18%) |
Jan 25, 2023 | 69.95 | 70.58 | 69.69 | 70.56 | 2,538,985 | +0.28(+0.40%) |
Jan 24, 2023 | 69.63 | 70.30 | 68.35 | 70.28 | 2,423,306 | +1.22(+1.76%) |
Jan 23, 2023 | 68.58 | 69.55 | 68.33 | 69.07 | 2,576,691 | +0.47(+0.69%) |
Jan 20, 2023 | 68.53 | 68.65 | 67.61 | 68.59 | 9,290,618 | +0.36(+0.52%) |
Jan 19, 2023 | 69.13 | 69.32 | 68.23 | 68.24 | 2,479,377 | -1.16(-1.67%) |
Jan 18, 2023 | 69.89 | 70.42 | 69.30 | 69.40 | 2,639,816 | -0.54(-0.77%) |
Jan 17, 2023 | 70.39 | 70.55 | 69.64 | 69.94 | 3,409,695 | -0.40(-0.56%) |
Jan 13, 2023 | 68.86 | 70.39 | 68.28 | 70.33 | 2,051,950 | +1.01(+1.46%) |
Jan 12, 2023 | 69.64 | 69.91 | 69.08 | 69.32 | 2,128,319 | -0.11(-0.15%) |
Jan 11, 2023 | 69.49 | 69.79 | 68.93 | 69.42 | 2,580,419 | -0.09(-0.13%) |
Jan 10, 2023 | 69.26 | 69.75 | 68.88 | 69.51 | 2,185,439 | +0.53(+0.77%) |
Jan 09, 2023 | 70.96 | 71.10 | 68.96 | 68.98 | 3,523,153 | -2.31(-3.24%) |
Jan 06, 2023 | 69.66 | 71.46 | 69.03 | 71.29 | 3,288,319 | +2.26(+3.27%) |
Jan 05, 2023 | 69.32 | 69.62 | 68.74 | 69.03 | 2,920,021 | -0.41(-0.58%) |
Jan 04, 2023 | 69.72 | 69.94 | 69.19 | 69.43 | 3,629,129 | +0.33(+0.47%) |
Jan 03, 2023 | 69.49 | 69.84 | 68.72 | 69.11 | 3,433,062 | -0.35(-0.50%) |
Dec 30, 2022 | 69.18 | 69.66 | 68.96 | 69.45 | 1,473,200 | -0.14(-0.19%) |
Dec 29, 2022 | 69.29 | 69.88 | 69.14 | 69.59 | 1,645,232 | +0.59(+0.85%) |
Dec 28, 2022 | 69.99 | 69.99 | 68.99 | 69.00 | 1,676,818 | -0.74(-1.07%) |
Dec 27, 2022 | 69.51 | 70.11 | 69.27 | 69.74 | 1,760,229 | +0.47(+0.68%) |
Dec 23, 2022 | 68.46 | 69.33 | 68.46 | 69.27 | 1,523,892 | +0.81(+1.18%) |
Dec 22, 2022 | 68.92 | 69.03 | 67.86 | 68.46 | 2,316,953 | -0.53(-0.77%) |
Dec 21, 2022 | 68.75 | 69.70 | 68.29 | 68.99 | 2,766,234 | +0.77(+1.13%) |
Dec 20, 2022 | 66.85 | 68.37 | 66.77 | 68.22 | 3,551,249 | +1.68(+2.52%) |
Dec 19, 2022 | 66.84 | 67.36 | 66.06 | 66.54 | 2,970,411 | -0.10(-0.14%) |
Dec 16, 2022 | 66.06 | 66.90 | 65.93 | 66.63 | 7,322,615 | -0.30(-0.45%) |
Dec 15, 2022 | 67.22 | 67.38 | 66.46 | 66.93 | 2,794,790 | -1.02(-1.51%) |
Dec 14, 2022 | 68.32 | 69.09 | 67.64 | 67.96 | 2,729,765 | -0.27(-0.40%) |
Dec 13, 2022 | 69.40 | 69.58 | 67.80 | 68.23 | 3,119,767 | -0.14(-0.21%) |
Dec 12, 2022 | 67.48 | 68.46 | 66.97 | 68.37 | 2,615,088 | +0.83(+1.23%) |
Dec 09, 2022 | 67.63 | 68.23 | 67.38 | 67.54 | 1,796,077 | -0.35(-0.51%) |
Dec 08, 2022 | 69.13 | 69.20 | 67.65 | 67.89 | 2,466,730 | -0.85(-1.24%) |
Dec 07, 2022 | 68.39 | 69.53 | 67.96 | 68.74 | 2,249,209 | +0.11(+0.15%) |
Dec 06, 2022 | 68.59 | 68.95 | 68.01 | 68.63 | 2,500,772 | +0.05(+0.07%) |
Dec 05, 2022 | 69.33 | 69.42 | 68.26 | 68.58 | 2,469,325 | -1.26(-1.80%) |
Dec 02, 2022 | 69.01 | 69.89 | 68.53 | 69.84 | 1,960,035 | +0.42(+0.60%) |