Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 62.40 | 62.79 | 61.60 | 61.77 | 3,447,189 | -0.79(-1.27%) |
Feb 27, 2023 | 63.28 | 63.83 | 62.30 | 62.56 | 1,902,438 | -0.39(-0.62%) |
Feb 24, 2023 | 62.96 | 63.26 | 62.49 | 62.96 | 2,396,881 | -0.50(-0.78%) |
Feb 23, 2023 | 64.00 | 64.16 | 63.15 | 63.45 | 2,525,335 | -0.34(-0.54%) |
Feb 22, 2023 | 64.23 | 64.79 | 63.68 | 63.80 | 2,173,731 | -0.49(-0.76%) |
Feb 21, 2023 | 64.69 | 64.91 | 64.23 | 64.29 | 2,784,695 | -0.77(-1.19%) |
Feb 17, 2023 | 64.53 | 65.35 | 63.97 | 65.06 | 2,412,579 | +0.72(+1.12%) |
Feb 16, 2023 | 64.22 | 64.73 | 63.69 | 64.34 | 2,999,628 | -0.61(-0.94%) |
Feb 15, 2023 | 64.58 | 65.00 | 64.24 | 64.96 | 2,937,554 | -0.08(-0.12%) |
Feb 14, 2023 | 65.92 | 65.99 | 64.95 | 65.03 | 2,566,886 | -0.70(-1.06%) |
Feb 13, 2023 | 65.50 | 66.14 | 65.45 | 65.73 | 2,059,792 | +0.22(+0.34%) |
Feb 10, 2023 | 64.68 | 65.61 | 64.35 | 65.51 | 2,106,518 | +1.11(+1.72%) |
Feb 09, 2023 | 64.91 | 65.38 | 64.27 | 64.40 | 3,059,194 | -0.51(-0.78%) |
Feb 08, 2023 | 65.46 | 65.46 | 64.67 | 64.91 | 2,379,108 | -0.99(-1.50%) |
Feb 07, 2023 | 65.68 | 66.10 | 64.81 | 65.89 | 3,041,604 | +0.08(+0.12%) |
Feb 06, 2023 | 64.97 | 65.86 | 64.77 | 65.82 | 2,053,521 | +0.78(+1.21%) |
Feb 03, 2023 | 66.05 | 66.30 | 64.10 | 65.03 | 3,071,474 | -1.51(-2.27%) |
Feb 02, 2023 | 66.53 | 67.17 | 65.88 | 66.54 | 3,213,754 | -0.05(-0.07%) |
Feb 01, 2023 | 65.42 | 66.86 | 65.17 | 66.59 | 3,128,071 | +0.80(+1.22%) |
Jan 31, 2023 | 65.28 | 65.86 | 64.56 | 65.79 | 3,040,773 | +0.64(+0.98%) |
Jan 30, 2023 | 65.18 | 65.80 | 64.99 | 65.15 | 3,228,181 | -0.32(-0.48%) |
Jan 27, 2023 | 65.51 | 66.03 | 64.87 | 65.46 | 3,655,703 | -0.35(-0.54%) |
Jan 26, 2023 | 64.75 | 66.47 | 64.75 | 65.82 | 3,867,444 | +0.23(+0.35%) |
Jan 25, 2023 | 65.40 | 65.59 | 64.53 | 65.59 | 2,642,312 | +0.21(+0.32%) |
Jan 24, 2023 | 65.06 | 65.67 | 64.36 | 65.38 | 2,120,598 | +0.32(+0.49%) |
Jan 23, 2023 | 65.15 | 65.72 | 64.76 | 65.06 | 2,668,843 | -0.52(-0.79%) |
Jan 20, 2023 | 64.74 | 65.64 | 64.05 | 65.58 | 2,967,689 | +0.53(+0.81%) |
Jan 19, 2023 | 65.69 | 65.83 | 64.95 | 65.05 | 2,213,373 | -0.73(-1.11%) |
Jan 18, 2023 | 68.01 | 68.05 | 65.66 | 65.78 | 2,989,742 | -2.23(-3.28%) |
Jan 17, 2023 | 67.91 | 68.56 | 67.62 | 68.01 | 2,967,238 | -0.08(-0.11%) |
Jan 13, 2023 | 68.50 | 68.68 | 67.66 | 68.08 | 2,743,116 | -0.75(-1.08%) |
Jan 12, 2023 | 69.48 | 69.76 | 68.67 | 68.83 | 3,239,917 | -0.79(-1.14%) |
Jan 11, 2023 | 69.14 | 69.81 | 69.13 | 69.62 | 3,014,411 | +0.64(+0.93%) |
Jan 10, 2023 | 68.70 | 69.06 | 68.37 | 68.98 | 3,164,709 | +0.11(+0.15%) |
Jan 09, 2023 | 67.90 | 69.35 | 67.86 | 68.88 | 2,830,546 | +0.68(+1.00%) |
Jan 06, 2023 | 67.11 | 68.48 | 67.03 | 68.20 | 3,111,075 | +1.96(+2.96%) |
Jan 05, 2023 | 66.89 | 67.40 | 65.99 | 66.24 | 2,199,844 | -1.37(-2.02%) |
Jan 04, 2023 | 67.36 | 68.14 | 67.09 | 67.61 | 2,368,603 | +0.57(+0.86%) |
Jan 03, 2023 | 66.78 | 67.44 | 65.84 | 67.03 | 2,806,145 | -0.04(-0.06%) |
Dec 30, 2022 | 67.83 | 67.99 | 66.49 | 67.07 | 1,669,389 | -0.92(-1.35%) |
Dec 29, 2022 | 67.82 | 68.41 | 67.80 | 67.99 | 1,461,411 | +0.48(+0.71%) |
Dec 28, 2022 | 68.19 | 68.51 | 67.48 | 67.51 | 1,582,301 | -0.49(-0.72%) |
Dec 27, 2022 | 67.45 | 68.14 | 67.06 | 68.00 | 1,663,615 | +0.61(+0.90%) |
Dec 23, 2022 | 66.45 | 67.41 | 66.35 | 67.39 | 1,264,410 | +0.86(+1.29%) |
Dec 22, 2022 | 66.62 | 66.78 | 65.36 | 66.54 | 1,969,155 | -0.36(-0.54%) |
Dec 21, 2022 | 66.23 | 66.95 | 66.08 | 66.90 | 1,867,759 | +0.87(+1.32%) |
Dec 20, 2022 | 66.02 | 66.33 | 65.41 | 66.02 | 2,324,700 | +0.09(+0.13%) |
Dec 19, 2022 | 66.44 | 66.98 | 65.53 | 65.94 | 2,263,201 | -0.49(-0.74%) |
Dec 16, 2022 | 66.76 | 66.80 | 65.33 | 66.43 | 7,099,642 | -0.67(-0.99%) |
Dec 15, 2022 | 67.42 | 67.67 | 66.75 | 67.10 | 3,437,178 | -0.60(-0.88%) |
Dec 14, 2022 | 68.26 | 68.89 | 67.25 | 67.70 | 2,685,579 | -0.33(-0.49%) |
Dec 13, 2022 | 68.83 | 69.35 | 67.31 | 68.03 | 3,336,406 | +0.01(+0.01%) |
Dec 12, 2022 | 66.99 | 68.04 | 66.48 | 68.02 | 2,070,548 | +1.68(+2.54%) |
Dec 09, 2022 | 66.20 | 66.89 | 66.01 | 66.34 | 3,992,265 | +0.01(+0.01%) |
Dec 08, 2022 | 65.32 | 66.48 | 65.15 | 66.33 | 2,274,043 | +0.89(+1.36%) |
Dec 07, 2022 | 66.06 | 66.32 | 65.09 | 65.44 | 2,798,968 | -0.43(-0.65%) |
Dec 06, 2022 | 65.25 | 65.94 | 65.16 | 65.86 | 2,659,205 | +0.61(+0.93%) |
Dec 05, 2022 | 65.24 | 65.54 | 65.01 | 65.25 | 2,264,342 | -0.44(-0.67%) |
Dec 02, 2022 | 65.80 | 66.30 | 65.06 | 65.69 | 2,959,322 | -1.00(-1.50%) |