Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.35 | 77.42 | 75.16 | 75.70 | 554,094 | +0.63(+0.84%) |
Feb 27, 2023 | 76.32 | 76.65 | 75.06 | 75.07 | 505,053 | -0.99(-1.31%) |
Feb 24, 2023 | 75.50 | 76.68 | 75.12 | 76.06 | 449,637 | -0.18(-0.24%) |
Feb 23, 2023 | 78.07 | 78.30 | 75.66 | 76.25 | 282,689 | -1.75(-2.24%) |
Feb 22, 2023 | 76.89 | 78.05 | 76.08 | 77.99 | 366,006 | +1.22(+1.58%) |
Feb 21, 2023 | 78.09 | 79.00 | 76.31 | 76.78 | 284,020 | -1.95(-2.48%) |
Feb 17, 2023 | 78.94 | 79.51 | 77.63 | 78.73 | 280,263 | +0.01(+0.01%) |
Feb 16, 2023 | 77.13 | 79.03 | 77.07 | 78.72 | 260,686 | +1.14(+1.47%) |
Feb 15, 2023 | 76.78 | 77.65 | 75.95 | 77.58 | 209,179 | +0.46(+0.60%) |
Feb 14, 2023 | 75.96 | 77.80 | 75.43 | 77.12 | 371,604 | +1.10(+1.45%) |
Feb 13, 2023 | 75.38 | 76.19 | 74.94 | 76.01 | 226,775 | +0.74(+0.99%) |
Feb 10, 2023 | 72.88 | 76.28 | 72.88 | 75.27 | 406,056 | +2.31(+3.16%) |
Feb 09, 2023 | 76.27 | 76.27 | 72.95 | 72.96 | 231,078 | -2.63(-3.47%) |
Feb 08, 2023 | 75.69 | 75.72 | 74.59 | 75.59 | 201,254 | -0.45(-0.60%) |
Feb 07, 2023 | 75.61 | 76.04 | 74.64 | 76.04 | 277,176 | +0.01(+0.01%) |
Feb 06, 2023 | 75.38 | 76.24 | 74.67 | 76.03 | 249,473 | +0.48(+0.64%) |
Feb 03, 2023 | 76.00 | 76.13 | 74.51 | 75.55 | 248,844 | -1.06(-1.39%) |
Feb 02, 2023 | 73.36 | 76.77 | 73.23 | 76.61 | 368,181 | +3.25(+4.44%) |
Feb 01, 2023 | 73.27 | 74.10 | 72.18 | 73.36 | 267,111 | +0.00(+0.00%) |
Jan 31, 2023 | 73.01 | 73.73 | 72.45 | 73.36 | 318,260 | +0.28(+0.38%) |
Jan 30, 2023 | 72.47 | 73.13 | 71.42 | 73.08 | 265,825 | +0.13(+0.17%) |
Jan 27, 2023 | 72.31 | 73.11 | 71.70 | 72.95 | 319,880 | +0.68(+0.94%) |
Jan 26, 2023 | 72.80 | 73.20 | 70.70 | 72.28 | 385,074 | +0.12(+0.16%) |
Jan 25, 2023 | 71.09 | 72.32 | 69.77 | 72.16 | 332,070 | +0.70(+0.97%) |
Jan 24, 2023 | 72.10 | 72.22 | 71.04 | 71.47 | 293,857 | -0.55(-0.76%) |
Jan 23, 2023 | 72.39 | 72.44 | 70.42 | 72.02 | 412,747 | -0.12(-0.16%) |
Jan 20, 2023 | 70.19 | 72.18 | 69.25 | 72.13 | 319,380 | +2.68(+3.86%) |
Jan 19, 2023 | 71.86 | 72.20 | 69.41 | 69.45 | 494,918 | -1.47(-2.07%) |
Jan 18, 2023 | 73.86 | 74.71 | 70.89 | 70.92 | 233,415 | -2.91(-3.94%) |
Jan 17, 2023 | 72.95 | 74.55 | 72.95 | 73.82 | 298,155 | +0.50(+0.68%) |
Jan 13, 2023 | 73.38 | 74.72 | 73.15 | 73.32 | 368,406 | -0.70(-0.95%) |
Jan 12, 2023 | 74.57 | 75.73 | 73.64 | 74.03 | 317,132 | +0.55(+0.75%) |
Jan 11, 2023 | 74.16 | 75.62 | 72.26 | 73.48 | 437,649 | -0.53(-0.72%) |
Jan 10, 2023 | 70.85 | 75.28 | 70.60 | 74.01 | 697,704 | +3.40(+4.81%) |
Jan 09, 2023 | 68.15 | 70.86 | 67.59 | 70.61 | 691,791 | +2.94(+4.35%) |
Jan 06, 2023 | 65.77 | 68.38 | 65.26 | 67.66 | 417,124 | +2.10(+3.21%) |
Jan 05, 2023 | 65.91 | 66.18 | 64.85 | 65.56 | 288,414 | -0.52(-0.79%) |
Jan 04, 2023 | 65.79 | 67.19 | 65.76 | 66.08 | 396,278 | +0.70(+1.08%) |
Jan 03, 2023 | 66.62 | 67.19 | 64.23 | 65.37 | 393,541 | -0.50(-0.76%) |
Dec 30, 2022 | 66.40 | 66.61 | 65.21 | 65.88 | 268,899 | -0.74(-1.12%) |
Dec 29, 2022 | 65.16 | 66.95 | 65.00 | 66.62 | 239,685 | +2.13(+3.31%) |
Dec 28, 2022 | 65.41 | 65.81 | 63.89 | 64.49 | 228,272 | -0.75(-1.15%) |
Dec 27, 2022 | 65.37 | 65.85 | 63.45 | 65.24 | 259,205 | -0.26(-0.40%) |
Dec 23, 2022 | 65.60 | 66.19 | 65.02 | 65.50 | 249,509 | +0.14(+0.21%) |
Dec 22, 2022 | 65.01 | 66.44 | 64.31 | 65.36 | 471,342 | +0.25(+0.39%) |
Dec 21, 2022 | 63.93 | 65.57 | 63.92 | 65.11 | 304,158 | -0.02(-0.03%) |
Dec 20, 2022 | 64.75 | 66.29 | 64.41 | 65.13 | 356,484 | +0.08(+0.12%) |
Dec 19, 2022 | 66.82 | 66.82 | 65.04 | 65.06 | 342,485 | -1.74(-2.60%) |
Dec 16, 2022 | 65.95 | 67.19 | 64.96 | 66.79 | 686,274 | -0.14(-0.22%) |
Dec 15, 2022 | 65.73 | 67.07 | 65.16 | 66.94 | 472,959 | +0.40(+0.59%) |
Dec 14, 2022 | 64.05 | 66.73 | 64.05 | 66.54 | 481,524 | +2.71(+4.25%) |
Dec 13, 2022 | 67.50 | 67.94 | 63.55 | 63.83 | 568,236 | -3.29(-4.90%) |
Dec 12, 2022 | 67.16 | 67.24 | 66.18 | 67.12 | 276,627 | -0.20(-0.30%) |
Dec 09, 2022 | 67.10 | 67.89 | 66.79 | 67.32 | 285,959 | +0.13(+0.19%) |
Dec 08, 2022 | 65.82 | 67.25 | 65.53 | 67.20 | 244,863 | +1.70(+2.59%) |
Dec 07, 2022 | 66.03 | 66.93 | 65.17 | 65.50 | 232,726 | -0.72(-1.09%) |
Dec 06, 2022 | 66.73 | 67.13 | 66.00 | 66.22 | 221,935 | -0.68(-1.01%) |
Dec 05, 2022 | 67.03 | 67.04 | 65.37 | 66.90 | 469,178 | -0.16(-0.24%) |
Dec 02, 2022 | 67.00 | 67.74 | 66.42 | 67.06 | 377,077 | -0.66(-0.98%) |