Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.64 | 69.86 | 69.28 | 69.31 | 3,691,344 | -0.05(-0.07%) |
Feb 27, 2023 | 69.53 | 69.94 | 69.10 | 69.35 | 3,156,203 | -0.06(-0.08%) |
Feb 24, 2023 | 67.57 | 69.79 | 67.56 | 69.41 | 5,405,109 | +1.22(+1.79%) |
Feb 23, 2023 | 68.81 | 69.36 | 67.71 | 68.19 | 3,773,523 | -0.27(-0.40%) |
Feb 22, 2023 | 68.54 | 68.81 | 68.03 | 68.46 | 2,571,271 | -0.18(-0.27%) |
Feb 21, 2023 | 69.57 | 69.73 | 68.10 | 68.65 | 4,148,486 | -1.44(-2.05%) |
Feb 17, 2023 | 69.97 | 70.63 | 69.73 | 70.09 | 7,540,379 | +0.07(+0.10%) |
Feb 16, 2023 | 69.47 | 70.65 | 69.44 | 70.02 | 3,327,490 | +0.03(+0.04%) |
Feb 15, 2023 | 69.44 | 70.01 | 69.19 | 69.99 | 3,026,493 | +0.38(+0.54%) |
Feb 14, 2023 | 69.87 | 70.23 | 69.22 | 69.61 | 2,880,418 | -0.33(-0.47%) |
Feb 13, 2023 | 69.01 | 70.05 | 68.83 | 69.94 | 3,038,186 | +0.96(+1.39%) |
Feb 10, 2023 | 68.13 | 69.02 | 68.02 | 68.99 | 3,120,864 | +0.59(+0.86%) |
Feb 09, 2023 | 69.31 | 69.71 | 68.34 | 68.40 | 4,063,070 | -0.43(-0.63%) |
Feb 08, 2023 | 68.46 | 69.09 | 68.03 | 68.83 | 4,219,817 | -0.02(-0.03%) |
Feb 07, 2023 | 67.30 | 69.12 | 67.13 | 68.85 | 4,273,672 | +1.13(+1.67%) |
Feb 06, 2023 | 66.98 | 67.81 | 66.65 | 67.72 | 5,118,071 | +0.77(+1.15%) |
Feb 03, 2023 | 66.74 | 67.30 | 66.45 | 66.95 | 4,851,173 | +0.08(+0.11%) |
Feb 02, 2023 | 69.99 | 70.20 | 65.88 | 66.87 | 8,683,109 | -2.85(-4.09%) |
Feb 01, 2023 | 69.47 | 70.30 | 69.04 | 69.72 | 5,173,158 | -0.33(-0.47%) |
Jan 31, 2023 | 69.24 | 70.13 | 68.52 | 70.05 | 4,455,800 | +0.83(+1.19%) |
Jan 30, 2023 | 68.74 | 69.68 | 68.74 | 69.22 | 3,110,962 | +0.12(+0.17%) |
Jan 27, 2023 | 69.17 | 69.74 | 69.09 | 69.11 | 2,651,498 | -0.17(-0.25%) |
Jan 26, 2023 | 68.84 | 69.32 | 68.25 | 69.28 | 4,125,096 | +0.63(+0.92%) |
Jan 25, 2023 | 67.57 | 68.66 | 67.48 | 68.65 | 2,686,396 | +0.57(+0.83%) |
Jan 24, 2023 | 62.15 | 68.37 | 59.19 | 68.08 | 3,306,229 | +0.27(+0.40%) |
Jan 23, 2023 | 67.40 | 68.17 | 67.06 | 67.81 | 7,985,574 | +0.48(+0.71%) |
Jan 20, 2023 | 67.01 | 67.46 | 66.41 | 67.33 | 4,479,226 | +0.73(+1.09%) |
Jan 19, 2023 | 67.01 | 67.14 | 66.30 | 66.60 | 3,665,803 | -0.70(-1.04%) |
Jan 18, 2023 | 68.33 | 68.95 | 67.23 | 67.30 | 3,898,537 | -1.35(-1.97%) |
Jan 17, 2023 | 68.99 | 69.18 | 68.46 | 68.66 | 3,212,433 | -0.34(-0.49%) |
Jan 13, 2023 | 67.91 | 69.07 | 67.72 | 68.99 | 2,521,599 | +0.51(+0.74%) |
Jan 12, 2023 | 68.78 | 69.38 | 68.43 | 68.48 | 4,148,758 | -0.17(-0.25%) |
Jan 11, 2023 | 68.51 | 68.85 | 68.27 | 68.66 | 3,075,552 | +0.00(+0.00%) |
Jan 10, 2023 | 68.41 | 68.68 | 67.70 | 68.66 | 3,367,932 | +0.22(+0.32%) |
Jan 09, 2023 | 69.36 | 69.88 | 68.20 | 68.43 | 5,060,303 | -2.15(-3.04%) |
Jan 06, 2023 | 70.51 | 70.91 | 70.20 | 70.58 | 4,056,109 | +0.94(+1.35%) |
Jan 05, 2023 | 70.13 | 70.28 | 69.02 | 69.64 | 3,091,701 | -0.57(-0.81%) |
Jan 04, 2023 | 69.69 | 70.57 | 69.54 | 70.21 | 3,814,717 | +1.00(+1.44%) |
Jan 03, 2023 | 69.49 | 69.95 | 68.75 | 69.21 | 3,239,138 | -0.21(-0.30%) |
Dec 30, 2022 | 69.36 | 69.83 | 68.92 | 69.42 | 2,548,361 | -0.28(-0.40%) |
Dec 29, 2022 | 69.17 | 70.03 | 69.06 | 69.70 | 1,862,362 | +0.82(+1.18%) |
Dec 28, 2022 | 69.56 | 69.67 | 68.77 | 68.89 | 2,071,453 | -0.49(-0.71%) |
Dec 27, 2022 | 69.50 | 69.81 | 69.09 | 69.37 | 2,511,391 | +0.05(+0.07%) |
Dec 23, 2022 | 68.87 | 69.59 | 68.55 | 69.33 | 2,022,904 | +0.45(+0.65%) |
Dec 22, 2022 | 69.52 | 69.78 | 67.90 | 68.88 | 3,269,844 | -1.00(-1.43%) |
Dec 21, 2022 | 69.50 | 70.25 | 69.23 | 69.87 | 3,088,564 | +1.01(+1.46%) |
Dec 20, 2022 | 68.50 | 69.47 | 68.47 | 68.87 | 3,244,507 | +0.60(+0.89%) |
Dec 19, 2022 | 68.79 | 69.31 | 67.92 | 68.26 | 3,826,044 | -0.30(-0.43%) |
Dec 16, 2022 | 67.92 | 68.82 | 67.75 | 68.56 | 9,157,036 | -0.22(-0.32%) |
Dec 15, 2022 | 68.95 | 69.18 | 68.21 | 68.78 | 4,946,264 | -1.09(-1.56%) |
Dec 14, 2022 | 70.54 | 70.98 | 69.51 | 69.87 | 3,249,341 | -0.37(-0.53%) |
Dec 13, 2022 | 71.28 | 71.32 | 69.83 | 70.25 | 4,944,957 | +0.05(+0.07%) |
Dec 12, 2022 | 69.32 | 70.29 | 68.66 | 70.20 | 4,886,031 | +0.95(+1.37%) |
Dec 09, 2022 | 70.11 | 70.64 | 69.15 | 69.25 | 4,669,924 | -1.36(-1.93%) |
Dec 08, 2022 | 72.14 | 72.14 | 70.45 | 70.61 | 3,862,382 | -0.94(-1.31%) |
Dec 07, 2022 | 71.77 | 72.70 | 71.38 | 71.55 | 3,664,005 | -0.66(-0.92%) |
Dec 06, 2022 | 72.31 | 72.77 | 71.72 | 72.21 | 2,556,710 | -0.12(-0.16%) |
Dec 05, 2022 | 73.28 | 73.51 | 71.89 | 72.33 | 3,374,884 | -1.45(-1.96%) |
Dec 02, 2022 | 72.96 | 73.88 | 72.96 | 73.78 | 2,542,080 | +0.25(+0.34%) |