Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.42 | 71.32 | 70.31 | 70.37 | 42,136 | -0.14(-0.21%) |
Feb 27, 2023 | 71.39 | 71.79 | 70.30 | 70.51 | 24,529 | -0.33(-0.46%) |
Feb 24, 2023 | 71.18 | 71.18 | 70.39 | 70.84 | 56,564 | -0.80(-1.12%) |
Feb 23, 2023 | 71.84 | 71.84 | 70.84 | 71.64 | 47,600 | +0.14(+0.19%) |
Feb 22, 2023 | 72.46 | 72.53 | 71.18 | 71.50 | 26,266 | -0.78(-1.08%) |
Feb 21, 2023 | 72.86 | 72.86 | 72.03 | 72.29 | 24,229 | -1.00(-1.37%) |
Feb 17, 2023 | 72.98 | 73.42 | 72.49 | 73.29 | 45,869 | -0.04(-0.05%) |
Feb 16, 2023 | 72.81 | 73.92 | 72.34 | 73.33 | 58,735 | -0.31(-0.42%) |
Feb 15, 2023 | 73.00 | 73.66 | 72.72 | 73.64 | 25,635 | +0.22(+0.30%) |
Feb 14, 2023 | 73.54 | 74.11 | 72.99 | 73.42 | 203,893 | -0.32(-0.43%) |
Feb 13, 2023 | 73.16 | 74.05 | 73.16 | 73.73 | 20,413 | +0.59(+0.80%) |
Feb 10, 2023 | 72.54 | 73.28 | 72.26 | 73.15 | 29,136 | +0.22(+0.30%) |
Feb 09, 2023 | 74.41 | 74.42 | 72.75 | 72.92 | 42,091 | -0.97(-1.31%) |
Feb 08, 2023 | 73.52 | 74.01 | 73.35 | 73.89 | 44,194 | +0.09(+0.12%) |
Feb 07, 2023 | 73.40 | 74.23 | 72.72 | 73.80 | 52,744 | +0.05(+0.07%) |
Feb 06, 2023 | 73.50 | 73.80 | 72.98 | 73.75 | 34,082 | -0.11(-0.14%) |
Feb 03, 2023 | 74.08 | 74.08 | 73.09 | 73.86 | 39,320 | -1.24(-1.65%) |
Feb 02, 2023 | 73.55 | 75.61 | 73.55 | 75.10 | 51,949 | +2.03(+2.77%) |
Feb 01, 2023 | 72.57 | 73.50 | 71.78 | 73.07 | 81,746 | +0.18(+0.25%) |
Jan 31, 2023 | 71.07 | 72.91 | 70.99 | 72.89 | 53,130 | +1.82(+2.57%) |
Jan 30, 2023 | 71.55 | 72.08 | 71.06 | 71.06 | 50,413 | -1.06(-1.47%) |
Jan 27, 2023 | 70.71 | 72.34 | 70.71 | 72.12 | 38,145 | +1.09(+1.54%) |
Jan 26, 2023 | 70.82 | 71.15 | 70.53 | 71.03 | 41,265 | +0.58(+0.82%) |
Jan 25, 2023 | 70.61 | 70.62 | 69.98 | 70.45 | 52,128 | -0.39(-0.55%) |
Jan 24, 2023 | 70.15 | 70.98 | 69.96 | 70.84 | 174,373 | +0.67(+0.95%) |
Jan 23, 2023 | 69.65 | 70.44 | 69.30 | 70.17 | 79,243 | +0.54(+0.78%) |
Jan 20, 2023 | 69.02 | 69.63 | 68.40 | 69.63 | 52,433 | +0.68(+0.98%) |
Jan 19, 2023 | 68.78 | 69.69 | 68.77 | 68.96 | 50,002 | -0.19(-0.28%) |
Jan 18, 2023 | 70.21 | 70.30 | 69.09 | 69.15 | 50,692 | -0.89(-1.27%) |
Jan 17, 2023 | 69.39 | 70.33 | 69.39 | 70.04 | 56,509 | +0.63(+0.90%) |
Jan 13, 2023 | 69.52 | 70.06 | 69.18 | 69.41 | 32,085 | -0.80(-1.14%) |
Jan 12, 2023 | 70.12 | 70.57 | 69.47 | 70.21 | 49,528 | +0.43(+0.62%) |
Jan 11, 2023 | 67.56 | 69.82 | 67.56 | 69.78 | 84,751 | +2.72(+4.06%) |
Jan 10, 2023 | 67.09 | 67.25 | 66.56 | 67.05 | 56,806 | -0.16(-0.24%) |
Jan 09, 2023 | 67.46 | 68.03 | 66.94 | 67.22 | 51,630 | -0.12(-0.17%) |
Jan 06, 2023 | 65.82 | 67.51 | 65.61 | 67.33 | 44,325 | +1.92(+2.94%) |
Jan 05, 2023 | 66.46 | 66.46 | 64.99 | 65.41 | 58,648 | -1.62(-2.42%) |
Jan 04, 2023 | 66.12 | 67.62 | 66.12 | 67.04 | 61,291 | +1.35(+2.06%) |
Jan 03, 2023 | 66.22 | 66.84 | 64.91 | 65.68 | 45,840 | -0.28(-0.42%) |
Dec 30, 2022 | 65.94 | 66.28 | 65.24 | 65.96 | 85,114 | -0.46(-0.70%) |
Dec 29, 2022 | 65.40 | 66.58 | 65.40 | 66.43 | 70,710 | +1.30(+2.00%) |
Dec 28, 2022 | 66.36 | 66.68 | 65.04 | 65.12 | 83,523 | -1.07(-1.62%) |
Dec 27, 2022 | 66.10 | 66.40 | 65.54 | 66.20 | 166,239 | +0.15(+0.23%) |
Dec 23, 2022 | 65.29 | 66.06 | 65.01 | 66.04 | 32,590 | +0.49(+0.75%) |
Dec 22, 2022 | 65.19 | 65.58 | 64.32 | 65.55 | 51,541 | -0.09(-0.13%) |
Dec 21, 2022 | 65.63 | 66.33 | 65.39 | 65.64 | 83,175 | +0.45(+0.70%) |
Dec 20, 2022 | 65.14 | 65.52 | 64.55 | 65.18 | 88,403 | -0.33(-0.50%) |
Dec 19, 2022 | 66.66 | 66.66 | 65.08 | 65.51 | 80,549 | -1.04(-1.57%) |
Dec 16, 2022 | 67.53 | 67.53 | 65.94 | 66.55 | 63,001 | -1.90(-2.78%) |
Dec 15, 2022 | 68.40 | 68.99 | 67.91 | 68.45 | 80,491 | -0.74(-1.07%) |
Dec 14, 2022 | 69.39 | 70.42 | 68.88 | 69.19 | 62,570 | -0.35(-0.51%) |
Dec 13, 2022 | 70.50 | 70.80 | 68.84 | 69.55 | 34,263 | +0.80(+1.16%) |
Dec 12, 2022 | 68.55 | 68.78 | 67.57 | 68.75 | 62,112 | +0.27(+0.39%) |
Dec 09, 2022 | 68.55 | 69.24 | 68.44 | 68.48 | 55,838 | -0.28(-0.40%) |
Dec 08, 2022 | 67.95 | 69.49 | 67.95 | 68.76 | 49,668 | +0.94(+1.38%) |
Dec 07, 2022 | 67.40 | 68.36 | 67.40 | 67.82 | 127,948 | -0.03(-0.04%) |
Dec 06, 2022 | 68.53 | 68.84 | 67.47 | 67.85 | 64,402 | -0.81(-1.18%) |
Dec 05, 2022 | 69.42 | 69.64 | 68.60 | 68.66 | 118,712 | -1.18(-1.70%) |
Dec 02, 2022 | 69.00 | 70.17 | 68.94 | 69.85 | 73,762 | -0.09(-0.12%) |