Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 71.56 | 71.87 | 71.46 | 71.48 | 30,635 | -0.10(-0.14%) |
Feb 27, 2023 | 72.05 | 72.24 | 71.50 | 71.58 | 58,213 | +0.18(+0.25%) |
Feb 24, 2023 | 71.29 | 71.42 | 70.98 | 71.40 | 29,128 | -0.85(-1.17%) |
Feb 23, 2023 | 72.32 | 72.42 | 71.42 | 72.25 | 169,188 | +0.53(+0.74%) |
Feb 22, 2023 | 72.03 | 72.18 | 71.48 | 71.71 | 167,292 | -0.20(-0.27%) |
Feb 21, 2023 | 72.56 | 72.76 | 71.86 | 71.91 | 113,098 | -1.37(-1.86%) |
Feb 17, 2023 | 73.17 | 73.32 | 72.75 | 73.28 | 47,173 | -0.25(-0.35%) |
Feb 16, 2023 | 73.68 | 74.36 | 73.53 | 73.53 | 57,262 | -0.95(-1.28%) |
Feb 15, 2023 | 73.96 | 74.48 | 73.96 | 74.48 | 32,438 | +0.18(+0.24%) |
Feb 14, 2023 | 74.09 | 74.48 | 73.70 | 74.31 | 28,398 | +0.08(+0.11%) |
Feb 13, 2023 | 73.60 | 74.29 | 73.59 | 74.23 | 42,634 | +0.81(+1.10%) |
Feb 10, 2023 | 73.07 | 73.42 | 73.03 | 73.42 | 114,812 | +0.16(+0.21%) |
Feb 09, 2023 | 74.59 | 74.59 | 73.27 | 73.27 | 55,430 | -0.69(-0.93%) |
Feb 08, 2023 | 74.45 | 74.65 | 73.82 | 73.95 | 38,988 | -0.83(-1.10%) |
Feb 07, 2023 | 73.62 | 74.86 | 73.36 | 74.78 | 141,989 | +1.19(+1.62%) |
Feb 06, 2023 | 73.76 | 73.95 | 73.46 | 73.59 | 808,008 | -0.62(-0.84%) |
Feb 03, 2023 | 74.03 | 75.13 | 74.03 | 74.21 | 196,719 | -0.72(-0.96%) |
Feb 02, 2023 | 74.63 | 75.10 | 74.36 | 74.94 | 181,629 | +1.02(+1.38%) |
Feb 01, 2023 | 72.89 | 74.42 | 72.69 | 73.91 | 16,728,685 | +0.82(+1.12%) |
Jan 31, 2023 | 72.18 | 73.10 | 72.13 | 73.10 | 16,273 | +1.07(+1.49%) |
Jan 30, 2023 | 72.45 | 72.59 | 71.99 | 72.03 | 39,337 | -1.02(-1.39%) |
Jan 27, 2023 | 72.72 | 73.41 | 72.71 | 73.04 | 14,409 | +0.25(+0.34%) |
Jan 26, 2023 | 72.66 | 72.79 | 71.99 | 72.79 | 25,022 | +0.83(+1.15%) |
Jan 25, 2023 | 71.17 | 71.97 | 71.01 | 71.97 | 19,072 | -0.08(-0.11%) |
Jan 24, 2023 | 71.70 | 72.09 | 71.65 | 72.05 | 151,986 | -0.05(-0.07%) |
Jan 23, 2023 | 71.42 | 72.26 | 71.35 | 72.10 | 12,933 | +0.88(+1.24%) |
Jan 20, 2023 | 70.23 | 71.21 | 70.18 | 71.21 | 9,918 | +1.28(+1.84%) |
Jan 19, 2023 | 70.02 | 70.27 | 69.67 | 69.93 | 84,132 | -0.42(-0.60%) |
Jan 18, 2023 | 71.77 | 71.77 | 70.35 | 70.35 | 13,487 | -1.10(-1.54%) |
Jan 17, 2023 | 71.66 | 71.86 | 71.36 | 71.45 | 20,590 | -0.13(-0.18%) |
Jan 13, 2023 | 70.65 | 71.66 | 70.65 | 71.58 | 9,491 | +0.29(+0.41%) |
Jan 12, 2023 | 71.17 | 71.51 | 70.54 | 71.28 | 10,609 | +0.29(+0.42%) |
Jan 11, 2023 | 70.34 | 70.99 | 70.34 | 70.99 | 25,693 | +0.90(+1.28%) |
Jan 10, 2023 | 69.48 | 70.09 | 69.48 | 70.09 | 55,528 | +0.45(+0.65%) |
Jan 09, 2023 | 70.06 | 70.61 | 69.63 | 69.63 | 977,833 | -0.04(-0.05%) |
Jan 06, 2023 | 68.42 | 69.89 | 68.42 | 69.67 | 20,943 | +1.51(+2.21%) |
Jan 05, 2023 | 68.27 | 68.52 | 68.13 | 68.16 | 45,565 | -0.89(-1.29%) |
Jan 04, 2023 | 69.01 | 69.32 | 68.64 | 69.05 | 30,156 | +0.45(+0.66%) |
Jan 03, 2023 | 69.30 | 69.30 | 68.08 | 68.60 | 29,276 | -0.24(-0.35%) |
Dec 30, 2022 | 68.56 | 68.84 | 68.22 | 68.84 | 28,287 | -0.15(-0.22%) |
Dec 29, 2022 | 68.29 | 69.11 | 68.29 | 68.99 | 30,895 | +1.17(+1.72%) |
Dec 28, 2022 | 68.79 | 68.79 | 67.82 | 67.82 | 26,207 | -0.79(-1.14%) |
Dec 27, 2022 | 68.87 | 68.87 | 68.47 | 68.61 | 33,289 | -0.32(-0.46%) |
Dec 23, 2022 | 68.65 | 68.93 | 68.16 | 68.93 | 27,418 | +0.39(+0.56%) |
Dec 22, 2022 | 69.08 | 69.08 | 67.60 | 68.54 | 27,817 | -1.03(-1.48%) |
Dec 21, 2022 | 69.07 | 69.81 | 68.98 | 69.57 | 31,474 | +0.93(+1.36%) |
Dec 20, 2022 | 68.37 | 68.94 | 68.37 | 68.64 | 15,057 | +0.04(+0.07%) |
Dec 19, 2022 | 69.29 | 69.29 | 68.31 | 68.59 | 8,714 | -0.69(-0.99%) |
Dec 16, 2022 | 69.52 | 69.59 | 68.79 | 69.28 | 12,193 | -0.63(-0.91%) |
Dec 15, 2022 | 70.41 | 70.41 | 69.66 | 69.92 | 3,833 | -1.96(-2.72%) |
Dec 14, 2022 | 72.58 | 72.79 | 71.63 | 71.87 | 24,810 | -0.35(-0.48%) |
Dec 13, 2022 | 73.71 | 73.71 | 71.89 | 72.22 | 14,670 | +0.61(+0.85%) |
Dec 12, 2022 | 70.89 | 71.61 | 70.76 | 71.61 | 7,589 | +0.95(+1.34%) |
Dec 09, 2022 | 71.14 | 71.41 | 70.67 | 70.67 | 27,583 | -0.51(-0.72%) |
Dec 08, 2022 | 71.27 | 71.27 | 70.93 | 71.17 | 9,829 | +0.57(+0.81%) |
Dec 07, 2022 | 70.61 | 70.75 | 70.45 | 70.60 | 9,969 | -0.12(-0.18%) |
Dec 06, 2022 | 71.76 | 71.76 | 70.40 | 70.73 | 13,510 | -1.10(-1.54%) |
Dec 05, 2022 | 72.65 | 72.65 | 71.61 | 71.83 | 71,878 | -1.27(-1.73%) |
Dec 02, 2022 | 72.39 | 73.14 | 72.39 | 73.10 | 20,061 | -0.17(-0.23%) |