Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.85 | 70.51 | 69.81 | 70.21 | 639,170 | +0.27(+0.39%) |
Feb 27, 2023 | 70.66 | 71.14 | 69.65 | 69.94 | 561,346 | +0.13(+0.19%) |
Feb 24, 2023 | 69.77 | 70.14 | 69.30 | 69.81 | 401,042 | -1.47(-2.06%) |
Feb 23, 2023 | 72.55 | 72.55 | 70.47 | 71.28 | 390,000 | -0.24(-0.34%) |
Feb 22, 2023 | 71.89 | 72.61 | 71.22 | 71.52 | 500,282 | +0.06(+0.08%) |
Feb 21, 2023 | 71.83 | 72.35 | 70.95 | 71.46 | 397,056 | -1.48(-2.03%) |
Feb 17, 2023 | 73.57 | 73.65 | 71.56 | 72.94 | 496,080 | -1.00(-1.35%) |
Feb 16, 2023 | 74.08 | 74.96 | 73.72 | 73.94 | 337,489 | -1.75(-2.31%) |
Feb 15, 2023 | 75.00 | 76.36 | 74.24 | 75.69 | 522,384 | +0.45(+0.60%) |
Feb 14, 2023 | 73.94 | 76.14 | 73.64 | 75.24 | 433,112 | +0.80(+1.07%) |
Feb 13, 2023 | 74.17 | 74.77 | 73.72 | 74.44 | 642,562 | +0.59(+0.80%) |
Feb 10, 2023 | 73.96 | 74.94 | 73.55 | 73.85 | 538,003 | -1.03(-1.38%) |
Feb 09, 2023 | 76.33 | 76.96 | 74.83 | 74.88 | 554,057 | -0.53(-0.70%) |
Feb 08, 2023 | 76.22 | 77.02 | 75.09 | 75.41 | 455,537 | -0.86(-1.13%) |
Feb 07, 2023 | 73.65 | 76.35 | 73.44 | 76.27 | 509,642 | +2.39(+3.23%) |
Feb 06, 2023 | 74.96 | 75.53 | 73.47 | 73.88 | 618,976 | -1.92(-2.53%) |
Feb 03, 2023 | 76.75 | 77.64 | 75.27 | 75.80 | 702,620 | -2.79(-3.55%) |
Feb 02, 2023 | 76.77 | 78.66 | 75.92 | 78.59 | 1,042,775 | +3.12(+4.13%) |
Feb 01, 2023 | 73.40 | 75.57 | 72.39 | 75.47 | 707,764 | +2.23(+3.04%) |
Jan 31, 2023 | 71.90 | 73.26 | 71.64 | 73.24 | 566,609 | +1.60(+2.23%) |
Jan 30, 2023 | 72.43 | 72.85 | 71.55 | 71.64 | 752,200 | -1.58(-2.16%) |
Jan 27, 2023 | 72.14 | 74.10 | 72.14 | 73.22 | 570,742 | +0.52(+0.72%) |
Jan 26, 2023 | 72.78 | 73.76 | 71.70 | 72.70 | 848,101 | +0.98(+1.37%) |
Jan 25, 2023 | 70.31 | 71.95 | 69.61 | 71.72 | 436,410 | +0.32(+0.45%) |
Jan 24, 2023 | 71.45 | 72.89 | 71.37 | 71.40 | 586,410 | -1.05(-1.45%) |
Jan 23, 2023 | 71.04 | 72.55 | 69.99 | 72.45 | 789,473 | +2.47(+3.53%) |
Jan 20, 2023 | 68.67 | 70.03 | 68.09 | 69.98 | 564,218 | +1.77(+2.59%) |
Jan 19, 2023 | 67.92 | 68.99 | 67.81 | 68.21 | 555,505 | -0.38(-0.55%) |
Jan 18, 2023 | 69.99 | 71.14 | 68.59 | 68.59 | 769,455 | -0.92(-1.32%) |
Jan 17, 2023 | 68.21 | 69.63 | 68.00 | 69.51 | 1,047,716 | +0.88(+1.28%) |
Jan 13, 2023 | 67.48 | 68.80 | 67.48 | 68.63 | 506,254 | +0.27(+0.39%) |
Jan 12, 2023 | 67.55 | 68.63 | 66.63 | 68.36 | 1,163,434 | +1.12(+1.67%) |
Jan 11, 2023 | 66.72 | 67.88 | 66.41 | 67.24 | 940,141 | +0.85(+1.28%) |
Jan 10, 2023 | 66.23 | 66.99 | 65.79 | 66.39 | 729,440 | -0.01(-0.02%) |
Jan 09, 2023 | 64.49 | 68.27 | 64.24 | 66.40 | 1,611,693 | +3.22(+5.10%) |
Jan 06, 2023 | 61.07 | 63.83 | 60.34 | 63.18 | 926,424 | +2.47(+4.07%) |
Jan 05, 2023 | 62.55 | 62.55 | 60.66 | 60.71 | 618,864 | -2.73(-4.30%) |
Jan 04, 2023 | 63.64 | 64.42 | 62.11 | 63.44 | 649,741 | +0.54(+0.86%) |
Jan 03, 2023 | 63.55 | 64.61 | 61.85 | 62.90 | 749,897 | +0.34(+0.54%) |
Dec 30, 2022 | 61.47 | 62.58 | 61.24 | 62.56 | 877,827 | +0.19(+0.30%) |
Dec 29, 2022 | 59.92 | 62.62 | 59.80 | 62.37 | 722,143 | +2.85(+4.79%) |
Dec 28, 2022 | 60.00 | 60.79 | 59.39 | 59.52 | 546,136 | -0.76(-1.26%) |
Dec 27, 2022 | 60.21 | 60.61 | 59.28 | 60.28 | 933,376 | -0.19(-0.31%) |
Dec 23, 2022 | 61.27 | 61.38 | 59.97 | 60.47 | 560,552 | -1.24(-2.01%) |
Dec 22, 2022 | 60.11 | 61.75 | 59.77 | 61.71 | 785,120 | +0.53(+0.87%) |
Dec 21, 2022 | 60.56 | 62.55 | 60.03 | 61.18 | 702,557 | +0.73(+1.21%) |
Dec 20, 2022 | 60.00 | 60.80 | 59.60 | 60.45 | 890,467 | -0.10(-0.17%) |
Dec 19, 2022 | 63.33 | 63.33 | 60.33 | 60.55 | 1,204,474 | -2.94(-4.63%) |
Dec 16, 2022 | 62.76 | 63.71 | 62.33 | 63.49 | 4,506,192 | +0.36(+0.57%) |
Dec 15, 2022 | 64.43 | 65.30 | 62.20 | 63.13 | 1,574,651 | -2.63(-4.00%) |
Dec 14, 2022 | 64.68 | 66.97 | 64.31 | 65.76 | 1,337,839 | +0.99(+1.53%) |
Dec 13, 2022 | 66.22 | 66.97 | 63.67 | 64.77 | 1,171,804 | +0.98(+1.54%) |
Dec 12, 2022 | 63.49 | 64.22 | 62.49 | 63.79 | 2,561,960 | +0.83(+1.32%) |
Dec 09, 2022 | 62.31 | 63.35 | 62.18 | 62.96 | 1,231,317 | +0.27(+0.43%) |
Dec 08, 2022 | 60.37 | 63.55 | 60.37 | 62.69 | 2,018,741 | +2.32(+3.84%) |
Dec 07, 2022 | 56.15 | 60.66 | 56.15 | 60.37 | 2,014,945 | +3.85(+6.81%) |
Dec 06, 2022 | 57.83 | 57.96 | 56.21 | 56.52 | 1,307,699 | -1.23(-2.13%) |
Dec 05, 2022 | 60.13 | 60.40 | 57.27 | 57.75 | 1,039,261 | -2.99(-4.92%) |
Dec 02, 2022 | 59.94 | 61.30 | 59.24 | 60.74 | 809,242 | -0.16(-0.26%) |