Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 62.45 | 62.83 | 61.64 | 61.82 | 3,444,634 | -0.79(-1.27%) |
Feb 27, 2023 | 63.33 | 63.88 | 62.34 | 62.61 | 1,901,028 | -0.39(-0.62%) |
Feb 24, 2023 | 63.00 | 63.30 | 62.53 | 63.00 | 2,395,105 | -0.50(-0.78%) |
Feb 23, 2023 | 64.05 | 64.21 | 63.19 | 63.50 | 2,523,463 | -0.34(-0.54%) |
Feb 22, 2023 | 64.28 | 64.84 | 63.72 | 63.85 | 2,172,120 | -0.49(-0.76%) |
Feb 21, 2023 | 64.74 | 64.96 | 64.28 | 64.33 | 2,782,631 | -0.78(-1.19%) |
Feb 17, 2023 | 64.58 | 65.40 | 64.02 | 65.11 | 2,410,791 | +0.72(+1.12%) |
Feb 16, 2023 | 64.27 | 64.77 | 63.74 | 64.39 | 2,997,405 | -0.61(-0.94%) |
Feb 15, 2023 | 64.63 | 65.05 | 64.29 | 65.00 | 2,935,377 | -0.08(-0.12%) |
Feb 14, 2023 | 65.97 | 66.04 | 64.99 | 65.08 | 2,564,984 | -0.70(-1.06%) |
Feb 13, 2023 | 65.55 | 66.19 | 65.50 | 65.78 | 2,058,265 | +0.22(+0.34%) |
Feb 10, 2023 | 64.73 | 65.66 | 64.40 | 65.56 | 2,104,957 | +1.11(+1.72%) |
Feb 09, 2023 | 64.96 | 65.43 | 64.31 | 64.45 | 3,056,927 | -0.51(-0.78%) |
Feb 08, 2023 | 65.51 | 65.51 | 64.72 | 64.96 | 2,377,345 | -0.99(-1.50%) |
Feb 07, 2023 | 65.73 | 66.15 | 64.86 | 65.94 | 3,039,350 | +0.08(+0.12%) |
Feb 06, 2023 | 65.02 | 65.90 | 64.82 | 65.87 | 2,051,999 | +0.78(+1.21%) |
Feb 03, 2023 | 66.10 | 66.34 | 64.15 | 65.08 | 3,069,198 | -1.51(-2.27%) |
Feb 02, 2023 | 66.58 | 67.22 | 65.93 | 66.59 | 3,211,372 | -0.05(-0.07%) |
Feb 01, 2023 | 65.46 | 66.91 | 65.22 | 66.64 | 3,125,752 | +0.80(+1.22%) |
Jan 31, 2023 | 65.33 | 65.91 | 64.61 | 65.84 | 3,038,520 | +0.64(+0.98%) |
Jan 30, 2023 | 65.22 | 65.85 | 65.04 | 65.20 | 3,225,789 | -0.32(-0.48%) |
Jan 27, 2023 | 65.56 | 66.08 | 64.92 | 65.51 | 3,652,994 | -0.35(-0.54%) |
Jan 26, 2023 | 64.79 | 66.52 | 64.79 | 65.87 | 3,864,578 | +0.23(+0.35%) |
Jan 25, 2023 | 65.44 | 65.64 | 64.57 | 65.64 | 2,640,354 | +0.21(+0.32%) |
Jan 24, 2023 | 65.11 | 65.72 | 64.41 | 65.43 | 2,119,027 | +0.32(+0.49%) |
Jan 23, 2023 | 65.20 | 65.77 | 64.81 | 65.11 | 2,666,865 | -0.52(-0.79%) |
Jan 20, 2023 | 64.78 | 65.68 | 64.09 | 65.63 | 2,965,490 | +0.53(+0.81%) |
Jan 19, 2023 | 65.74 | 65.88 | 64.99 | 65.10 | 2,211,733 | -0.73(-1.11%) |
Jan 18, 2023 | 68.06 | 68.10 | 65.71 | 65.83 | 2,987,526 | -2.23(-3.28%) |
Jan 17, 2023 | 67.96 | 68.61 | 67.67 | 68.06 | 2,965,039 | -0.08(-0.11%) |
Jan 13, 2023 | 68.56 | 68.73 | 67.71 | 68.13 | 2,741,083 | -0.75(-1.08%) |
Jan 12, 2023 | 69.53 | 69.81 | 68.72 | 68.88 | 3,237,516 | -0.79(-1.14%) |
Jan 11, 2023 | 69.19 | 69.86 | 69.18 | 69.68 | 3,012,177 | +0.64(+0.93%) |
Jan 10, 2023 | 68.75 | 69.12 | 68.42 | 69.03 | 3,162,364 | +0.11(+0.15%) |
Jan 09, 2023 | 67.95 | 69.40 | 67.91 | 68.93 | 2,828,448 | +0.68(+1.00%) |
Jan 06, 2023 | 67.16 | 68.53 | 67.08 | 68.25 | 3,108,769 | +1.96(+2.96%) |
Jan 05, 2023 | 66.94 | 67.45 | 66.04 | 66.29 | 2,198,214 | -1.37(-2.02%) |
Jan 04, 2023 | 67.41 | 68.19 | 67.14 | 67.66 | 2,366,847 | +0.57(+0.86%) |
Jan 03, 2023 | 66.83 | 67.49 | 65.88 | 67.08 | 2,804,065 | -0.04(-0.06%) |
Dec 30, 2022 | 67.88 | 68.04 | 66.54 | 67.12 | 1,668,152 | -0.92(-1.35%) |
Dec 29, 2022 | 67.87 | 68.46 | 67.85 | 68.04 | 1,460,328 | +0.48(+0.71%) |
Dec 28, 2022 | 68.24 | 68.57 | 67.53 | 67.56 | 1,581,128 | -0.49(-0.72%) |
Dec 27, 2022 | 67.50 | 68.19 | 67.11 | 68.05 | 1,662,382 | +0.61(+0.90%) |
Dec 23, 2022 | 66.50 | 67.46 | 66.40 | 67.44 | 1,263,473 | +0.86(+1.29%) |
Dec 22, 2022 | 66.67 | 66.83 | 65.41 | 66.59 | 1,967,696 | -0.36(-0.54%) |
Dec 21, 2022 | 66.28 | 67.00 | 66.13 | 66.95 | 1,866,375 | +0.87(+1.32%) |
Dec 20, 2022 | 66.07 | 66.38 | 65.45 | 66.07 | 2,322,978 | +0.09(+0.13%) |
Dec 19, 2022 | 66.49 | 67.03 | 65.58 | 65.99 | 2,261,524 | -0.49(-0.74%) |
Dec 16, 2022 | 66.81 | 66.85 | 65.38 | 66.48 | 7,094,380 | -0.67(-0.99%) |
Dec 15, 2022 | 67.47 | 67.72 | 66.80 | 67.15 | 3,434,631 | -0.60(-0.88%) |
Dec 14, 2022 | 68.31 | 68.94 | 67.30 | 67.75 | 2,683,589 | -0.33(-0.49%) |
Dec 13, 2022 | 68.88 | 69.40 | 67.36 | 68.08 | 3,333,933 | +0.01(+0.01%) |
Dec 12, 2022 | 67.04 | 68.09 | 66.53 | 68.07 | 2,069,014 | +1.68(+2.54%) |
Dec 09, 2022 | 66.24 | 66.94 | 66.06 | 66.39 | 3,989,306 | +0.01(+0.01%) |
Dec 08, 2022 | 65.37 | 66.53 | 65.20 | 66.38 | 2,272,358 | +0.89(+1.36%) |
Dec 07, 2022 | 66.11 | 66.37 | 65.14 | 65.48 | 2,796,894 | -0.43(-0.65%) |
Dec 06, 2022 | 65.30 | 65.99 | 65.21 | 65.91 | 2,657,235 | +0.61(+0.93%) |
Dec 05, 2022 | 65.28 | 65.59 | 65.06 | 65.30 | 2,262,664 | -0.44(-0.67%) |
Dec 02, 2022 | 65.84 | 66.35 | 65.10 | 65.74 | 2,957,129 | -1.00(-1.50%) |