Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.52 | 69.11 | 68.38 | 69.10 | 439,807 | +0.20(+0.29%) |
Feb 27, 2023 | 69.06 | 69.28 | 68.87 | 68.90 | 740,546 | -0.02(-0.03%) |
Feb 24, 2023 | 69.31 | 69.35 | 68.68 | 68.92 | 1,041,341 | -0.69(-0.99%) |
Feb 23, 2023 | 69.27 | 69.77 | 69.17 | 69.61 | 620,475 | +0.69(+1.00%) |
Feb 22, 2023 | 69.01 | 69.25 | 68.84 | 68.92 | 3,956,867 | +0.37(+0.53%) |
Feb 21, 2023 | 69.06 | 69.07 | 68.51 | 68.56 | 237,906 | -1.28(-1.83%) |
Feb 17, 2023 | 69.01 | 69.86 | 69.01 | 69.83 | 235,365 | +0.40(+0.58%) |
Feb 16, 2023 | 69.84 | 69.87 | 69.32 | 69.43 | 369,477 | -0.87(-1.24%) |
Feb 15, 2023 | 70.62 | 70.72 | 70.06 | 70.30 | 353,704 | -0.56(-0.80%) |
Feb 14, 2023 | 71.02 | 71.30 | 70.28 | 70.87 | 339,935 | -0.07(-0.09%) |
Feb 13, 2023 | 70.59 | 71.02 | 70.59 | 70.93 | 499,110 | +0.39(+0.55%) |
Feb 10, 2023 | 71.09 | 71.12 | 70.40 | 70.55 | 421,185 | -0.63(-0.89%) |
Feb 09, 2023 | 72.51 | 72.51 | 71.15 | 71.18 | 636,419 | -0.78(-1.08%) |
Feb 08, 2023 | 71.79 | 72.05 | 71.37 | 71.96 | 622,599 | +0.21(+0.29%) |
Feb 07, 2023 | 71.90 | 72.60 | 71.70 | 71.75 | 938,529 | -0.53(-0.73%) |
Feb 06, 2023 | 72.24 | 72.39 | 72.08 | 72.28 | 2,748,522 | -0.55(-0.75%) |
Feb 03, 2023 | 72.93 | 73.02 | 72.49 | 72.82 | 663,999 | -1.09(-1.48%) |
Feb 02, 2023 | 74.34 | 74.48 | 73.72 | 73.91 | 1,031,769 | +0.14(+0.19%) |
Feb 01, 2023 | 73.33 | 73.94 | 72.59 | 73.77 | 489,399 | +0.93(+1.28%) |
Jan 31, 2023 | 72.79 | 72.84 | 72.08 | 72.84 | 297,718 | +0.56(+0.78%) |
Jan 30, 2023 | 72.33 | 72.83 | 72.22 | 72.28 | 504,908 | -0.30(-0.41%) |
Jan 27, 2023 | 72.34 | 72.74 | 72.29 | 72.58 | 380,104 | -0.25(-0.35%) |
Jan 26, 2023 | 72.94 | 73.07 | 72.43 | 72.83 | 371,771 | -0.08(-0.12%) |
Jan 25, 2023 | 72.96 | 73.18 | 72.46 | 72.91 | 1,310,028 | -0.03(-0.04%) |
Jan 24, 2023 | 72.27 | 73.05 | 71.94 | 72.94 | 2,303,406 | +0.86(+1.20%) |
Jan 23, 2023 | 72.05 | 72.40 | 71.99 | 72.08 | 466,144 | -0.38(-0.52%) |
Jan 20, 2023 | 72.74 | 72.79 | 72.23 | 72.45 | 1,795,320 | -0.78(-1.06%) |
Jan 19, 2023 | 73.12 | 73.37 | 72.91 | 73.23 | 1,120,854 | -0.26(-0.36%) |
Jan 18, 2023 | 73.64 | 73.84 | 72.88 | 73.49 | 548,528 | +1.35(+1.87%) |
Jan 17, 2023 | 72.00 | 72.44 | 71.98 | 72.14 | 3,345,873 | -0.45(-0.62%) |
Jan 13, 2023 | 72.59 | 73.06 | 72.42 | 72.59 | 179,156 | -0.39(-0.54%) |
Jan 12, 2023 | 71.96 | 73.04 | 71.26 | 72.99 | 511,748 | +1.26(+1.75%) |
Jan 11, 2023 | 71.47 | 71.75 | 71.28 | 71.73 | 466,032 | +0.79(+1.11%) |
Jan 10, 2023 | 70.95 | 71.20 | 70.58 | 70.95 | 2,653,376 | -0.59(-0.83%) |
Jan 09, 2023 | 70.84 | 71.70 | 70.74 | 71.54 | 1,694,030 | +0.36(+0.50%) |
Jan 06, 2023 | 69.71 | 71.28 | 69.68 | 71.18 | 324,028 | +1.37(+1.96%) |
Jan 05, 2023 | 69.17 | 69.83 | 69.05 | 69.81 | 250,516 | +0.20(+0.28%) |
Jan 04, 2023 | 69.76 | 69.90 | 69.30 | 69.61 | 365,281 | +0.83(+1.21%) |
Jan 03, 2023 | 69.41 | 69.41 | 68.48 | 68.78 | 474,524 | +0.87(+1.28%) |
Dec 30, 2022 | 68.19 | 68.37 | 67.82 | 67.91 | 354,954 | -0.66(-0.96%) |
Dec 29, 2022 | 68.15 | 68.70 | 68.12 | 68.56 | 258,277 | +0.66(+0.97%) |
Dec 28, 2022 | 68.46 | 68.68 | 67.88 | 67.91 | 509,200 | -0.33(-0.48%) |
Dec 27, 2022 | 68.64 | 68.88 | 68.21 | 68.24 | 382,578 | -1.31(-1.89%) |
Dec 23, 2022 | 69.64 | 69.86 | 69.39 | 69.55 | 437,607 | -0.65(-0.93%) |
Dec 22, 2022 | 70.07 | 70.35 | 69.95 | 70.20 | 588,943 | +0.05(+0.07%) |
Dec 21, 2022 | 70.30 | 70.45 | 69.73 | 70.16 | 361,666 | +0.46(+0.66%) |
Dec 20, 2022 | 69.88 | 69.94 | 69.53 | 69.70 | 727,987 | -1.23(-1.74%) |
Dec 19, 2022 | 71.30 | 71.36 | 70.71 | 70.93 | 705,443 | -1.12(-1.56%) |
Dec 16, 2022 | 71.72 | 72.28 | 71.55 | 72.05 | 494,441 | -0.65(-0.90%) |
Dec 15, 2022 | 72.69 | 72.97 | 72.43 | 72.71 | 563,861 | +0.18(+0.24%) |
Dec 14, 2022 | 72.24 | 72.59 | 71.69 | 72.53 | 488,609 | +0.29(+0.40%) |
Dec 13, 2022 | 72.81 | 73.23 | 72.11 | 72.24 | 344,614 | +0.71(+0.99%) |
Dec 12, 2022 | 72.36 | 72.47 | 71.39 | 71.53 | 548,417 | -0.04(-0.05%) |
Dec 09, 2022 | 72.21 | 72.27 | 71.50 | 71.57 | 472,675 | -1.22(-1.68%) |
Dec 08, 2022 | 72.59 | 73.01 | 72.44 | 72.79 | 309,800 | -0.14(-0.19%) |
Dec 07, 2022 | 72.22 | 73.03 | 72.22 | 72.93 | 618,374 | +1.24(+1.73%) |
Dec 06, 2022 | 71.57 | 71.85 | 71.31 | 71.69 | 410,605 | +0.65(+0.92%) |
Dec 05, 2022 | 71.17 | 71.24 | 70.62 | 71.03 | 1,324,172 | -0.81(-1.13%) |
Dec 02, 2022 | 70.70 | 71.89 | 70.45 | 71.85 | 218,599 | +0.72(+1.01%) |