Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.40 | 66.55 | 66.08 | 66.10 | 29,802,832 | -0.49(-0.73%) |
Feb 27, 2023 | 66.57 | 66.76 | 66.38 | 66.59 | 20,705,334 | +0.78(+1.19%) |
Feb 24, 2023 | 65.79 | 66.02 | 65.54 | 65.81 | 26,353,612 | -1.12(-1.67%) |
Feb 23, 2023 | 66.87 | 67.00 | 66.31 | 66.92 | 27,049,646 | +0.34(+0.52%) |
Feb 22, 2023 | 66.84 | 66.95 | 66.44 | 66.58 | 13,629,626 | -0.37(-0.56%) |
Feb 21, 2023 | 67.22 | 67.46 | 66.91 | 66.95 | 15,127,692 | -0.74(-1.10%) |
Feb 17, 2023 | 67.21 | 67.77 | 67.09 | 67.70 | 14,633,073 | +0.17(+0.25%) |
Feb 16, 2023 | 67.27 | 67.93 | 67.19 | 67.52 | 13,796,745 | -0.33(-0.49%) |
Feb 15, 2023 | 67.32 | 67.86 | 67.27 | 67.86 | 14,720,102 | -0.31(-0.45%) |
Feb 14, 2023 | 67.72 | 68.47 | 67.55 | 68.16 | 14,819,296 | +0.12(+0.18%) |
Feb 13, 2023 | 67.46 | 68.04 | 67.39 | 68.04 | 12,385,674 | +0.68(+1.00%) |
Feb 10, 2023 | 67.41 | 67.46 | 67.06 | 67.36 | 17,500,238 | -0.30(-0.44%) |
Feb 09, 2023 | 68.51 | 68.56 | 67.53 | 67.66 | 11,407,976 | +0.12(+0.18%) |
Feb 08, 2023 | 67.85 | 67.95 | 67.41 | 67.53 | 19,179,004 | -0.42(-0.62%) |
Feb 07, 2023 | 67.07 | 68.04 | 66.93 | 67.95 | 20,394,666 | +0.57(+0.85%) |
Feb 06, 2023 | 67.41 | 67.56 | 67.03 | 67.38 | 19,313,384 | -0.70(-1.02%) |
Feb 03, 2023 | 68.05 | 68.63 | 67.92 | 68.08 | 19,502,618 | -0.64(-0.93%) |
Feb 02, 2023 | 68.99 | 69.04 | 68.29 | 68.72 | 16,362,300 | -0.10(-0.14%) |
Feb 01, 2023 | 68.14 | 69.05 | 67.62 | 68.81 | 29,229,370 | +0.61(+0.89%) |
Jan 31, 2023 | 67.62 | 68.24 | 67.48 | 68.20 | 24,698,012 | +0.39(+0.58%) |
Jan 30, 2023 | 68.00 | 68.31 | 67.81 | 67.81 | 14,804,351 | -0.44(-0.64%) |
Jan 27, 2023 | 67.96 | 68.40 | 67.88 | 68.25 | 14,673,547 | -0.13(-0.20%) |
Jan 26, 2023 | 68.38 | 68.46 | 67.83 | 68.38 | 13,923,954 | +0.06(+0.08%) |
Jan 25, 2023 | 67.66 | 68.38 | 67.61 | 68.33 | 14,951,874 | +0.45(+0.66%) |
Jan 24, 2023 | 67.59 | 68.02 | 67.36 | 67.88 | 13,632,459 | -0.09(-0.13%) |
Jan 23, 2023 | 67.39 | 67.97 | 67.36 | 67.96 | 25,444,330 | +0.28(+0.41%) |
Jan 20, 2023 | 67.07 | 67.71 | 66.89 | 67.69 | 29,678,526 | +0.59(+0.88%) |
Jan 19, 2023 | 66.99 | 67.24 | 66.74 | 67.10 | 24,676,128 | -0.10(-0.16%) |
Jan 18, 2023 | 68.20 | 68.33 | 67.20 | 67.20 | 37,692,144 | -0.24(-0.35%) |
Jan 17, 2023 | 67.47 | 67.73 | 67.25 | 67.44 | 26,634,806 | +0.21(+0.31%) |
Jan 13, 2023 | 66.54 | 67.25 | 66.54 | 67.23 | 18,980,438 | +0.35(+0.53%) |
Jan 12, 2023 | 66.45 | 66.99 | 65.77 | 66.88 | 20,733,564 | +0.97(+1.48%) |
Jan 11, 2023 | 65.72 | 65.91 | 65.52 | 65.90 | 18,492,532 | +0.50(+0.76%) |
Jan 10, 2023 | 65.13 | 65.42 | 64.98 | 65.41 | 19,734,434 | +0.19(+0.29%) |
Jan 09, 2023 | 65.44 | 65.83 | 65.18 | 65.22 | 24,540,814 | +0.28(+0.43%) |
Jan 06, 2023 | 63.70 | 64.98 | 63.33 | 64.94 | 18,832,822 | +1.62(+2.56%) |
Jan 05, 2023 | 63.36 | 63.57 | 63.19 | 63.32 | 18,227,230 | -0.64(-1.00%) |
Jan 04, 2023 | 64.04 | 64.17 | 63.59 | 63.96 | 28,064,956 | +0.84(+1.33%) |
Jan 03, 2023 | 63.35 | 63.70 | 62.82 | 63.12 | 26,415,772 | +0.55(+0.88%) |
Dec 30, 2022 | 62.86 | 63.08 | 62.50 | 62.57 | 26,887,418 | -0.65(-1.03%) |
Dec 29, 2022 | 62.95 | 63.38 | 62.91 | 63.22 | 18,311,922 | +0.98(+1.58%) |
Dec 28, 2022 | 63.03 | 63.23 | 62.23 | 62.23 | 15,240,204 | -0.67(-1.06%) |
Dec 27, 2022 | 62.85 | 63.14 | 62.74 | 62.90 | 17,045,126 | +0.10(+0.15%) |
Dec 23, 2022 | 62.48 | 62.90 | 62.35 | 62.81 | 13,152,131 | +0.22(+0.35%) |
Dec 22, 2022 | 62.86 | 62.87 | 62.06 | 62.59 | 22,294,826 | -0.51(-0.82%) |
Dec 21, 2022 | 62.83 | 63.28 | 62.77 | 63.10 | 17,941,934 | +0.65(+1.04%) |
Dec 20, 2022 | 62.34 | 62.77 | 62.25 | 62.45 | 22,493,324 | +0.25(+0.40%) |
Dec 19, 2022 | 62.56 | 62.64 | 62.04 | 62.21 | 22,220,630 | -0.15(-0.24%) |
Dec 16, 2022 | 62.40 | 62.68 | 62.08 | 62.36 | 25,177,042 | -0.55(-0.88%) |
Dec 15, 2022 | 63.76 | 63.86 | 62.69 | 62.91 | 26,875,294 | -1.65(-2.55%) |
Dec 14, 2022 | 64.71 | 65.14 | 64.14 | 64.56 | 24,871,482 | -0.06(-0.09%) |
Dec 13, 2022 | 65.44 | 65.56 | 64.37 | 64.62 | 30,819,376 | +0.90(+1.42%) |
Dec 12, 2022 | 63.51 | 63.71 | 63.31 | 63.71 | 20,917,164 | +0.19(+0.30%) |
Dec 09, 2022 | 63.64 | 64.00 | 63.49 | 63.52 | 27,146,986 | +0.04(+0.06%) |
Dec 08, 2022 | 63.15 | 63.55 | 62.96 | 63.49 | 21,150,804 | +0.32(+0.51%) |
Dec 07, 2022 | 63.19 | 63.42 | 62.92 | 63.16 | 24,514,940 | +0.00(+0.00%) |
Dec 06, 2022 | 63.58 | 63.71 | 62.90 | 63.16 | 27,046,514 | -0.28(-0.45%) |
Dec 05, 2022 | 64.07 | 64.25 | 63.27 | 63.45 | 27,707,138 | -0.84(-1.31%) |
Dec 02, 2022 | 63.74 | 64.49 | 63.74 | 64.29 | 38,162,024 | -0.05(-0.07%) |