Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.98 | 72.15 | 69.63 | 70.39 | 427,803 | +0.65(+0.93%) |
Feb 27, 2023 | 71.10 | 71.41 | 68.64 | 69.75 | 402,486 | -1.06(-1.49%) |
Feb 24, 2023 | 69.59 | 71.14 | 68.81 | 70.80 | 273,558 | +0.91(+1.30%) |
Feb 23, 2023 | 71.45 | 72.16 | 69.66 | 69.89 | 282,791 | -1.35(-1.90%) |
Feb 22, 2023 | 69.71 | 71.31 | 68.96 | 71.24 | 210,883 | +1.62(+2.33%) |
Feb 21, 2023 | 69.21 | 70.43 | 67.94 | 69.62 | 316,831 | -0.55(-0.78%) |
Feb 17, 2023 | 69.04 | 70.63 | 67.80 | 70.17 | 177,789 | +1.45(+2.11%) |
Feb 16, 2023 | 67.23 | 69.69 | 67.23 | 68.72 | 208,344 | +0.71(+1.05%) |
Feb 15, 2023 | 66.42 | 68.36 | 65.82 | 68.00 | 161,918 | +1.09(+1.62%) |
Feb 14, 2023 | 67.38 | 68.62 | 66.40 | 66.92 | 151,239 | -0.60(-0.88%) |
Feb 13, 2023 | 66.68 | 67.58 | 65.19 | 67.51 | 157,840 | +1.04(+1.56%) |
Feb 10, 2023 | 65.89 | 66.65 | 64.51 | 66.48 | 187,414 | +0.23(+0.34%) |
Feb 09, 2023 | 68.73 | 69.00 | 65.74 | 66.25 | 201,121 | -1.38(-2.04%) |
Feb 08, 2023 | 67.03 | 67.95 | 65.61 | 67.63 | 320,947 | +0.01(+0.01%) |
Feb 07, 2023 | 68.81 | 68.81 | 65.81 | 67.62 | 214,496 | -1.67(-2.41%) |
Feb 06, 2023 | 68.16 | 70.00 | 67.50 | 69.30 | 269,609 | +0.56(+0.81%) |
Feb 03, 2023 | 67.05 | 70.15 | 67.05 | 68.74 | 285,929 | +0.89(+1.31%) |
Feb 02, 2023 | 66.03 | 67.86 | 65.71 | 67.85 | 273,467 | +2.73(+4.19%) |
Feb 01, 2023 | 64.94 | 65.81 | 63.37 | 65.12 | 227,024 | +0.18(+0.27%) |
Jan 31, 2023 | 63.03 | 65.42 | 62.58 | 64.94 | 277,416 | +2.09(+3.33%) |
Jan 30, 2023 | 63.93 | 64.54 | 62.71 | 62.85 | 261,122 | -1.87(-2.89%) |
Jan 27, 2023 | 65.66 | 65.91 | 64.56 | 64.72 | 312,549 | -0.95(-1.45%) |
Jan 26, 2023 | 66.61 | 67.97 | 64.98 | 65.66 | 298,453 | -0.76(-1.15%) |
Jan 25, 2023 | 65.45 | 66.85 | 63.95 | 66.43 | 213,920 | +0.60(+0.91%) |
Jan 24, 2023 | 65.28 | 66.44 | 63.77 | 65.83 | 275,597 | +0.11(+0.16%) |
Jan 23, 2023 | 65.13 | 66.65 | 64.59 | 65.72 | 243,698 | +1.17(+1.82%) |
Jan 20, 2023 | 64.00 | 64.95 | 62.84 | 64.55 | 325,825 | +1.18(+1.87%) |
Jan 19, 2023 | 65.27 | 66.24 | 63.28 | 63.36 | 378,764 | -2.39(-3.63%) |
Jan 18, 2023 | 66.65 | 68.02 | 65.24 | 65.75 | 326,057 | -0.90(-1.35%) |
Jan 17, 2023 | 71.09 | 71.31 | 66.53 | 66.65 | 393,491 | -4.56(-6.40%) |
Jan 13, 2023 | 69.61 | 72.23 | 69.61 | 71.21 | 301,376 | +0.68(+0.96%) |
Jan 12, 2023 | 72.35 | 72.84 | 70.23 | 70.54 | 227,230 | -0.88(-1.23%) |
Jan 11, 2023 | 72.46 | 73.77 | 71.33 | 71.42 | 271,466 | -0.37(-0.52%) |
Jan 10, 2023 | 68.62 | 71.92 | 68.29 | 71.79 | 237,099 | +2.81(+4.07%) |
Jan 09, 2023 | 70.12 | 71.63 | 68.97 | 68.98 | 234,384 | -1.27(-1.80%) |
Jan 06, 2023 | 69.35 | 71.76 | 68.08 | 70.25 | 203,646 | +1.85(+2.71%) |
Jan 05, 2023 | 68.16 | 68.82 | 67.73 | 68.39 | 213,987 | -0.66(-0.95%) |
Jan 04, 2023 | 66.51 | 70.16 | 65.97 | 69.05 | 225,997 | +2.97(+4.50%) |
Jan 03, 2023 | 67.59 | 68.04 | 65.50 | 66.08 | 333,818 | -0.69(-1.03%) |
Dec 30, 2022 | 67.70 | 68.39 | 66.46 | 66.76 | 243,737 | -1.38(-2.02%) |
Dec 29, 2022 | 65.91 | 68.92 | 64.85 | 68.14 | 330,291 | +3.15(+4.85%) |
Dec 28, 2022 | 66.43 | 67.26 | 63.77 | 64.99 | 329,976 | -1.74(-2.61%) |
Dec 27, 2022 | 64.87 | 66.83 | 64.55 | 66.73 | 257,877 | +2.17(+3.37%) |
Dec 23, 2022 | 61.57 | 64.66 | 60.52 | 64.56 | 232,544 | +3.28(+5.35%) |
Dec 22, 2022 | 62.94 | 62.94 | 60.52 | 61.28 | 219,875 | -2.32(-3.65%) |
Dec 21, 2022 | 60.45 | 63.75 | 60.45 | 63.60 | 287,974 | +4.47(+7.56%) |
Dec 20, 2022 | 60.44 | 60.91 | 59.05 | 59.13 | 264,034 | -1.48(-2.44%) |
Dec 19, 2022 | 62.72 | 63.91 | 60.54 | 60.61 | 285,354 | -1.74(-2.79%) |
Dec 16, 2022 | 63.46 | 64.33 | 62.06 | 62.35 | 600,155 | -1.83(-2.85%) |
Dec 15, 2022 | 63.70 | 64.85 | 63.02 | 64.18 | 245,764 | -0.26(-0.41%) |
Dec 14, 2022 | 65.18 | 66.44 | 63.62 | 64.44 | 251,831 | -0.48(-0.74%) |
Dec 13, 2022 | 69.20 | 69.95 | 64.80 | 64.92 | 275,946 | -1.40(-2.11%) |
Dec 12, 2022 | 66.24 | 66.97 | 64.59 | 66.32 | 211,365 | +0.13(+0.19%) |
Dec 09, 2022 | 66.60 | 67.69 | 65.57 | 66.19 | 184,420 | -0.99(-1.47%) |
Dec 08, 2022 | 67.33 | 68.84 | 66.33 | 67.18 | 372,406 | +0.67(+1.00%) |
Dec 07, 2022 | 64.15 | 66.62 | 64.14 | 66.52 | 250,567 | +2.37(+3.69%) |
Dec 06, 2022 | 62.73 | 64.24 | 61.95 | 64.15 | 272,576 | +1.41(+2.25%) |
Dec 05, 2022 | 63.91 | 63.91 | 60.95 | 62.73 | 285,752 | -1.82(-2.82%) |
Dec 02, 2022 | 62.26 | 64.69 | 62.07 | 64.56 | 495,552 | +2.30(+3.70%) |