Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.58 | 67.73 | 67.25 | 67.28 | 29,283,882 | -0.49(-0.73%) |
Feb 27, 2023 | 67.75 | 67.95 | 67.56 | 67.77 | 20,344,798 | +0.80(+1.19%) |
Feb 24, 2023 | 66.96 | 67.19 | 66.70 | 66.97 | 25,894,722 | -1.14(-1.67%) |
Feb 23, 2023 | 68.05 | 68.18 | 67.49 | 68.11 | 26,578,636 | +0.35(+0.52%) |
Feb 22, 2023 | 68.02 | 68.14 | 67.62 | 67.76 | 13,392,296 | -0.38(-0.56%) |
Feb 21, 2023 | 68.41 | 68.65 | 68.09 | 68.14 | 14,864,277 | -0.76(-1.10%) |
Feb 17, 2023 | 68.40 | 68.97 | 68.28 | 68.90 | 14,378,270 | +0.17(+0.25%) |
Feb 16, 2023 | 68.46 | 69.14 | 68.38 | 68.72 | 13,556,505 | -0.34(-0.49%) |
Feb 15, 2023 | 68.52 | 69.07 | 68.46 | 69.06 | 14,463,784 | -0.31(-0.45%) |
Feb 14, 2023 | 68.92 | 69.68 | 68.75 | 69.37 | 14,561,251 | +0.13(+0.18%) |
Feb 13, 2023 | 68.65 | 69.25 | 68.58 | 69.25 | 12,170,005 | +0.69(+1.00%) |
Feb 10, 2023 | 68.60 | 68.65 | 68.25 | 68.56 | 17,195,512 | -0.30(-0.44%) |
Feb 09, 2023 | 69.72 | 69.77 | 68.73 | 68.86 | 11,209,331 | +0.13(+0.18%) |
Feb 08, 2023 | 69.05 | 69.16 | 68.61 | 68.73 | 18,845,044 | -0.43(-0.62%) |
Feb 07, 2023 | 68.26 | 69.25 | 68.12 | 69.16 | 20,039,540 | +0.58(+0.85%) |
Feb 06, 2023 | 68.60 | 68.76 | 68.22 | 68.58 | 18,977,086 | -0.71(-1.02%) |
Feb 03, 2023 | 69.25 | 69.85 | 69.13 | 69.28 | 19,163,022 | -0.65(-0.93%) |
Feb 02, 2023 | 70.22 | 70.26 | 69.50 | 69.93 | 16,077,387 | -0.10(-0.14%) |
Feb 01, 2023 | 69.35 | 70.28 | 68.82 | 70.03 | 28,720,406 | +0.62(+0.89%) |
Jan 31, 2023 | 68.82 | 69.45 | 68.68 | 69.41 | 24,267,952 | +0.40(+0.58%) |
Jan 30, 2023 | 69.21 | 69.52 | 69.01 | 69.01 | 14,546,566 | -0.45(-0.64%) |
Jan 27, 2023 | 69.17 | 69.61 | 69.08 | 69.46 | 14,418,040 | -0.14(-0.20%) |
Jan 26, 2023 | 69.59 | 69.67 | 69.03 | 69.59 | 13,681,499 | +0.06(+0.08%) |
Jan 25, 2023 | 68.86 | 69.59 | 68.81 | 69.54 | 14,691,521 | +0.46(+0.66%) |
Jan 24, 2023 | 68.79 | 69.23 | 68.55 | 69.08 | 13,395,080 | -0.09(-0.13%) |
Jan 23, 2023 | 68.59 | 69.18 | 68.56 | 69.17 | 25,001,272 | +0.28(+0.41%) |
Jan 20, 2023 | 68.26 | 68.91 | 68.08 | 68.89 | 29,161,740 | +0.60(+0.88%) |
Jan 19, 2023 | 68.18 | 68.43 | 67.92 | 68.28 | 24,246,448 | -0.11(-0.16%) |
Jan 18, 2023 | 69.41 | 69.54 | 68.39 | 68.39 | 37,035,820 | -0.24(-0.35%) |
Jan 17, 2023 | 68.66 | 68.93 | 68.44 | 68.63 | 26,171,020 | +0.21(+0.31%) |
Jan 13, 2023 | 67.72 | 68.44 | 67.72 | 68.42 | 18,649,936 | +0.36(+0.53%) |
Jan 12, 2023 | 67.62 | 68.18 | 66.94 | 68.06 | 20,372,536 | +0.99(+1.48%) |
Jan 11, 2023 | 66.89 | 67.08 | 66.68 | 67.07 | 18,170,524 | +0.50(+0.76%) |
Jan 10, 2023 | 66.29 | 66.58 | 66.13 | 66.57 | 19,390,804 | +0.19(+0.29%) |
Jan 09, 2023 | 66.60 | 66.99 | 66.33 | 66.37 | 24,113,492 | +0.28(+0.43%) |
Jan 06, 2023 | 64.83 | 66.13 | 64.45 | 66.09 | 18,504,890 | +1.65(+2.56%) |
Jan 05, 2023 | 64.48 | 64.70 | 64.31 | 64.44 | 17,909,844 | -0.65(-1.00%) |
Jan 04, 2023 | 65.17 | 65.31 | 64.71 | 65.09 | 27,576,266 | +0.85(+1.33%) |
Jan 03, 2023 | 64.47 | 64.83 | 63.93 | 64.24 | 25,955,800 | +0.56(+0.88%) |
Dec 30, 2022 | 63.98 | 64.20 | 63.61 | 63.68 | 26,419,234 | -0.66(-1.03%) |
Dec 29, 2022 | 64.06 | 64.51 | 64.03 | 64.34 | 17,993,060 | +1.00(+1.58%) |
Dec 28, 2022 | 64.15 | 64.35 | 63.34 | 63.34 | 14,974,830 | -0.68(-1.06%) |
Dec 27, 2022 | 63.97 | 64.25 | 63.85 | 64.02 | 16,748,324 | +0.10(+0.15%) |
Dec 23, 2022 | 63.59 | 64.02 | 63.45 | 63.92 | 12,923,116 | +0.22(+0.35%) |
Dec 22, 2022 | 63.98 | 63.99 | 63.16 | 63.70 | 21,906,612 | -0.52(-0.82%) |
Dec 21, 2022 | 63.95 | 64.40 | 63.88 | 64.22 | 17,629,516 | +0.66(+1.04%) |
Dec 20, 2022 | 63.44 | 63.88 | 63.36 | 63.56 | 22,101,654 | +0.25(+0.40%) |
Dec 19, 2022 | 63.67 | 63.75 | 63.14 | 63.31 | 21,833,706 | -0.16(-0.24%) |
Dec 16, 2022 | 63.50 | 63.79 | 63.18 | 63.46 | 24,738,640 | -0.56(-0.88%) |
Dec 15, 2022 | 64.89 | 65.00 | 63.80 | 64.03 | 26,407,320 | -1.68(-2.55%) |
Dec 14, 2022 | 65.86 | 66.29 | 65.27 | 65.70 | 24,438,402 | -0.06(-0.09%) |
Dec 13, 2022 | 66.60 | 66.72 | 65.52 | 65.76 | 30,282,726 | +0.92(+1.42%) |
Dec 12, 2022 | 64.64 | 64.84 | 64.43 | 64.84 | 20,553,068 | +0.19(+0.30%) |
Dec 09, 2022 | 64.77 | 65.14 | 64.61 | 64.65 | 26,674,452 | +0.04(+0.06%) |
Dec 08, 2022 | 64.27 | 64.67 | 64.07 | 64.61 | 20,782,642 | +0.33(+0.51%) |
Dec 07, 2022 | 64.31 | 64.55 | 64.04 | 64.28 | 24,088,220 | +0.00(+0.00%) |
Dec 06, 2022 | 64.71 | 64.84 | 64.01 | 64.28 | 26,575,728 | -0.29(-0.45%) |
Dec 05, 2022 | 65.21 | 65.39 | 64.39 | 64.57 | 27,224,854 | -0.86(-1.31%) |
Dec 02, 2022 | 64.87 | 65.63 | 64.87 | 65.43 | 37,497,756 | -0.05(-0.07%) |