Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.34 | 67.04 | 65.87 | 65.87 | 1,601,043 | -0.54(-0.81%) |
Feb 27, 2023 | 67.24 | 67.33 | 65.94 | 66.41 | 670,560 | -0.22(-0.34%) |
Feb 24, 2023 | 67.45 | 67.71 | 66.34 | 66.63 | 567,147 | -1.33(-1.95%) |
Feb 23, 2023 | 68.02 | 68.39 | 67.67 | 67.96 | 571,260 | +0.21(+0.32%) |
Feb 22, 2023 | 68.41 | 68.89 | 67.45 | 67.74 | 764,311 | -0.50(-0.73%) |
Feb 21, 2023 | 69.17 | 69.52 | 68.00 | 68.24 | 861,099 | -1.13(-1.63%) |
Feb 17, 2023 | 69.46 | 69.57 | 68.58 | 69.37 | 967,712 | +0.20(+0.29%) |
Feb 16, 2023 | 67.81 | 69.64 | 67.58 | 69.17 | 733,642 | +0.65(+0.95%) |
Feb 15, 2023 | 67.71 | 68.63 | 66.97 | 68.52 | 859,722 | +1.95(+2.93%) |
Feb 14, 2023 | 67.58 | 67.59 | 66.47 | 66.57 | 1,003,483 | -1.07(-1.58%) |
Feb 13, 2023 | 67.51 | 67.86 | 67.30 | 67.64 | 920,096 | +0.23(+0.34%) |
Feb 10, 2023 | 66.48 | 67.73 | 66.38 | 67.41 | 828,773 | +0.82(+1.23%) |
Feb 09, 2023 | 68.17 | 68.37 | 66.49 | 66.59 | 1,019,013 | -1.39(-2.05%) |
Feb 08, 2023 | 68.35 | 68.60 | 67.77 | 67.98 | 1,133,584 | -0.38(-0.56%) |
Feb 07, 2023 | 68.33 | 68.78 | 67.84 | 68.36 | 992,163 | -0.46(-0.67%) |
Feb 06, 2023 | 68.49 | 68.94 | 67.84 | 68.83 | 1,252,148 | +0.13(+0.19%) |
Feb 03, 2023 | 69.10 | 69.10 | 67.53 | 68.70 | 19,706,998 | -0.59(-0.86%) |
Feb 02, 2023 | 68.99 | 70.22 | 68.69 | 69.29 | 1,753,014 | +0.31(+0.44%) |
Feb 01, 2023 | 68.99 | 69.52 | 67.82 | 68.99 | 1,398,489 | -0.23(-0.33%) |
Jan 31, 2023 | 66.95 | 69.40 | 66.17 | 69.22 | 2,425,654 | +0.45(+0.65%) |
Jan 30, 2023 | 68.47 | 69.26 | 68.29 | 68.77 | 569,213 | +0.11(+0.16%) |
Jan 27, 2023 | 68.69 | 69.06 | 68.50 | 68.66 | 551,145 | -0.08(-0.12%) |
Jan 26, 2023 | 68.60 | 68.85 | 68.02 | 68.74 | 411,225 | +0.32(+0.47%) |
Jan 25, 2023 | 68.19 | 68.71 | 67.77 | 68.42 | 526,897 | +0.22(+0.33%) |
Jan 24, 2023 | 67.87 | 68.68 | 67.87 | 68.20 | 487,678 | -0.52(-0.75%) |
Jan 23, 2023 | 68.97 | 69.32 | 68.31 | 68.72 | 611,851 | +0.02(+0.03%) |
Jan 20, 2023 | 68.73 | 68.78 | 67.78 | 68.70 | 426,861 | +0.17(+0.24%) |
Jan 19, 2023 | 68.30 | 68.95 | 67.88 | 68.53 | 634,212 | +0.36(+0.53%) |
Jan 18, 2023 | 69.21 | 69.42 | 67.56 | 68.17 | 603,340 | -1.04(-1.50%) |
Jan 17, 2023 | 69.43 | 69.88 | 69.16 | 69.21 | 1,789,438 | +0.04(+0.05%) |
Jan 13, 2023 | 68.99 | 69.41 | 68.70 | 69.17 | 462,060 | -0.29(-0.41%) |
Jan 12, 2023 | 68.56 | 69.49 | 68.11 | 69.46 | 661,485 | +1.35(+1.98%) |
Jan 11, 2023 | 66.32 | 68.27 | 66.20 | 68.11 | 812,836 | +2.14(+3.24%) |
Jan 10, 2023 | 66.48 | 66.74 | 65.67 | 65.97 | 524,019 | -0.70(-1.05%) |
Jan 09, 2023 | 65.39 | 66.90 | 65.00 | 66.67 | 1,190,674 | +1.24(+1.89%) |
Jan 06, 2023 | 63.95 | 65.44 | 63.95 | 65.43 | 589,608 | +1.61(+2.52%) |
Jan 05, 2023 | 65.13 | 65.19 | 63.59 | 63.83 | 716,379 | -1.49(-2.28%) |
Jan 04, 2023 | 65.44 | 66.58 | 65.07 | 65.31 | 718,589 | +0.06(+0.10%) |
Jan 03, 2023 | 66.57 | 66.57 | 64.74 | 65.25 | 510,203 | -0.32(-0.49%) |
Dec 30, 2022 | 65.76 | 65.98 | 64.81 | 65.57 | 451,336 | -0.43(-0.64%) |
Dec 29, 2022 | 65.30 | 66.21 | 65.22 | 66.00 | 431,188 | +1.09(+1.68%) |
Dec 28, 2022 | 65.81 | 66.02 | 64.79 | 64.91 | 635,209 | -0.69(-1.05%) |
Dec 27, 2022 | 65.88 | 66.01 | 65.27 | 65.60 | 736,662 | -0.28(-0.42%) |
Dec 23, 2022 | 65.02 | 65.91 | 64.59 | 65.87 | 575,973 | +0.87(+1.33%) |
Dec 22, 2022 | 65.34 | 65.65 | 64.09 | 65.01 | 650,904 | -0.43(-0.66%) |
Dec 21, 2022 | 64.57 | 65.86 | 64.52 | 65.44 | 671,797 | +1.11(+1.72%) |
Dec 20, 2022 | 64.68 | 64.78 | 64.06 | 64.34 | 641,836 | -0.43(-0.67%) |
Dec 19, 2022 | 64.96 | 65.49 | 64.62 | 64.77 | 1,225,118 | -0.33(-0.51%) |
Dec 16, 2022 | 64.72 | 65.56 | 64.02 | 65.10 | 5,463,536 | -0.47(-0.72%) |
Dec 15, 2022 | 65.19 | 66.12 | 64.83 | 65.57 | 1,172,357 | -0.06(-0.08%) |
Dec 14, 2022 | 65.71 | 66.54 | 65.35 | 65.63 | 1,102,440 | -0.33(-0.50%) |
Dec 13, 2022 | 67.04 | 67.26 | 65.54 | 65.96 | 976,348 | -0.04(-0.06%) |
Dec 12, 2022 | 66.16 | 66.32 | 65.65 | 65.99 | 1,024,248 | -0.05(-0.07%) |
Dec 09, 2022 | 66.60 | 66.83 | 66.04 | 66.04 | 623,829 | -0.49(-0.73%) |
Dec 08, 2022 | 66.49 | 67.16 | 66.20 | 66.53 | 745,054 | +0.20(+0.31%) |
Dec 07, 2022 | 65.78 | 66.80 | 65.72 | 66.33 | 1,078,911 | +0.53(+0.81%) |
Dec 06, 2022 | 65.09 | 65.89 | 64.86 | 65.79 | 1,136,712 | +0.82(+1.26%) |
Dec 05, 2022 | 64.95 | 65.52 | 64.38 | 64.97 | 782,633 | -0.17(-0.25%) |
Dec 02, 2022 | 64.41 | 65.66 | 64.28 | 65.14 | 809,260 | +0.46(+0.71%) |