Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.68 | 75.09 | 73.68 | 74.28 | 3,130 | -0.57(-0.77%) |
Feb 27, 2023 | 75.54 | 75.54 | 74.03 | 74.85 | 6,370 | -0.06(-0.08%) |
Feb 24, 2023 | 74.38 | 74.91 | 74.06 | 74.91 | 2,844 | +0.53(+0.72%) |
Feb 23, 2023 | 74.41 | 74.41 | 73.69 | 74.38 | 5,950 | +0.02(+0.03%) |
Feb 22, 2023 | 74.89 | 76.08 | 74.14 | 74.36 | 9,068 | -0.38(-0.51%) |
Feb 21, 2023 | 76.88 | 76.88 | 74.28 | 74.74 | 12,977 | -2.92(-3.76%) |
Feb 17, 2023 | 76.43 | 79.52 | 75.38 | 77.65 | 18,561 | +1.70(+2.24%) |
Feb 16, 2023 | 73.11 | 75.95 | 72.98 | 75.95 | 9,819 | +3.16(+4.34%) |
Feb 15, 2023 | 73.45 | 73.45 | 72.79 | 72.79 | 3,781 | -1.33(-1.80%) |
Feb 14, 2023 | 75.37 | 75.37 | 72.48 | 74.13 | 10,345 | -0.63(-0.84%) |
Feb 13, 2023 | 75.57 | 76.51 | 74.75 | 74.75 | 9,697 | -0.52(-0.69%) |
Feb 10, 2023 | 74.91 | 76.14 | 74.77 | 75.28 | 13,161 | +0.47(+0.63%) |
Feb 09, 2023 | 73.35 | 74.80 | 73.35 | 74.80 | 4,998 | +1.43(+1.95%) |
Feb 08, 2023 | 74.53 | 74.53 | 72.48 | 73.37 | 6,653 | -0.42(-0.56%) |
Feb 07, 2023 | 72.92 | 74.51 | 72.92 | 73.79 | 6,627 | +0.93(+1.28%) |
Feb 06, 2023 | 72.19 | 73.21 | 72.19 | 72.85 | 8,193 | +0.71(+0.98%) |
Feb 03, 2023 | 71.35 | 73.21 | 71.35 | 72.14 | 5,922 | +0.65(+0.91%) |
Feb 02, 2023 | 70.35 | 73.19 | 70.35 | 71.50 | 13,718 | +2.07(+2.98%) |
Feb 01, 2023 | 70.23 | 70.79 | 69.33 | 69.43 | 5,908 | -1.97(-2.76%) |
Jan 31, 2023 | 70.79 | 72.04 | 69.60 | 71.40 | 9,277 | +2.01(+2.90%) |
Jan 30, 2023 | 69.29 | 70.07 | 69.29 | 69.39 | 3,245 | +0.72(+1.04%) |
Jan 27, 2023 | 68.91 | 69.05 | 68.05 | 68.67 | 3,803 | -0.67(-0.97%) |
Jan 26, 2023 | 69.68 | 70.07 | 68.71 | 69.35 | 4,612 | +0.34(+0.50%) |
Jan 25, 2023 | 68.52 | 69.00 | 65.53 | 69.00 | 5,489 | +0.48(+0.71%) |
Jan 24, 2023 | 68.15 | 69.10 | 67.18 | 68.52 | 5,934 | -0.63(-0.91%) |
Jan 23, 2023 | 69.48 | 69.69 | 68.96 | 69.15 | 6,334 | -0.29(-0.42%) |
Jan 20, 2023 | 68.48 | 69.46 | 68.48 | 69.44 | 7,050 | +2.29(+3.41%) |
Jan 19, 2023 | 67.09 | 67.64 | 66.71 | 67.15 | 2,573 | -0.73(-1.08%) |
Jan 18, 2023 | 67.82 | 67.89 | 66.82 | 67.88 | 1,313 | +0.52(+0.77%) |
Jan 17, 2023 | 68.62 | 69.48 | 67.36 | 67.36 | 7,195 | -0.92(-1.34%) |
Jan 13, 2023 | 69.48 | 69.48 | 66.64 | 68.28 | 4,458 | -0.81(-1.17%) |
Jan 12, 2023 | 66.76 | 69.21 | 66.76 | 69.09 | 2,482 | +0.48(+0.70%) |
Jan 11, 2023 | 67.28 | 68.61 | 66.09 | 68.61 | 9,921 | +1.28(+1.89%) |
Jan 10, 2023 | 66.68 | 67.33 | 66.68 | 67.33 | 1,900 | +0.84(+1.26%) |
Jan 09, 2023 | 66.20 | 67.07 | 66.18 | 66.49 | 6,207 | -0.43(-0.65%) |
Jan 06, 2023 | 66.65 | 66.93 | 66.65 | 66.93 | 1,309 | +0.24(+0.36%) |
Jan 05, 2023 | 65.23 | 66.68 | 65.23 | 66.68 | 3,948 | +1.42(+2.18%) |
Jan 04, 2023 | 66.03 | 66.19 | 65.24 | 65.26 | 4,073 | +0.41(+0.63%) |
Jan 03, 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 1,236 | -0.10(-0.15%) |
Dec 30, 2022 | 64.75 | 65.91 | 64.75 | 64.95 | 2,132 | -1.04(-1.58%) |
Dec 29, 2022 | 65.72 | 66.00 | 65.72 | 66.00 | 3,759 | +1.24(+1.91%) |
Dec 28, 2022 | 65.23 | 65.35 | 64.75 | 64.76 | 3,680 | -0.21(-0.33%) |
Dec 27, 2022 | 64.27 | 65.72 | 63.88 | 64.97 | 4,482 | +0.65(+1.01%) |
Dec 23, 2022 | 65.42 | 65.42 | 64.33 | 64.33 | 1,607 | -0.17(-0.27%) |
Dec 22, 2022 | 65.76 | 65.76 | 63.87 | 64.50 | 2,981 | -0.78(-1.20%) |
Dec 21, 2022 | 65.91 | 66.30 | 65.28 | 65.28 | 4,235 | +0.32(+0.49%) |
Dec 20, 2022 | 66.30 | 66.30 | 64.96 | 64.96 | 1,800 | +0.15(+0.24%) |
Dec 19, 2022 | 65.44 | 65.44 | 63.33 | 64.81 | 2,156 | +0.50(+0.78%) |
Dec 16, 2022 | 64.91 | 64.91 | 64.31 | 64.31 | 3,364 | -1.05(-1.61%) |
Dec 15, 2022 | 65.11 | 66.19 | 64.75 | 65.36 | 2,510 | -0.13(-0.19%) |
Dec 14, 2022 | 65.72 | 65.72 | 65.35 | 65.49 | 1,856 | +1.30(+2.03%) |
Dec 13, 2022 | 64.81 | 65.72 | 63.68 | 64.18 | 11,454 | +0.48(+0.76%) |
Dec 12, 2022 | 64.46 | 64.63 | 63.21 | 63.70 | 4,118 | -0.80(-1.24%) |
Dec 09, 2022 | 65.54 | 66.20 | 63.57 | 64.50 | 3,785 | -0.83(-1.26%) |
Dec 08, 2022 | 65.98 | 66.68 | 65.33 | 65.33 | 3,936 | -0.39(-0.60%) |
Dec 07, 2022 | 67.40 | 67.40 | 65.43 | 65.72 | 4,732 | -1.30(-1.93%) |
Dec 06, 2022 | 67.08 | 67.08 | 65.78 | 67.01 | 2,463 | +0.34(+0.51%) |
Dec 05, 2022 | 65.31 | 66.68 | 65.31 | 66.67 | 5,622 | +1.00(+1.52%) |
Dec 02, 2022 | 64.12 | 66.20 | 64.12 | 65.68 | 4,583 | +1.28(+1.98%) |