Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 72.90 | 73.10 | 72.19 | 72.43 | 1,797,093 | -0.53(-0.73%) |
Feb 27, 2023 | 73.97 | 74.30 | 72.87 | 72.96 | 1,393,808 | -0.50(-0.68%) |
Feb 24, 2023 | 72.65 | 73.63 | 72.44 | 73.46 | 867,332 | -0.18(-0.24%) |
Feb 23, 2023 | 73.95 | 74.53 | 72.85 | 73.64 | 1,061,527 | +0.07(+0.10%) |
Feb 22, 2023 | 73.27 | 74.45 | 73.24 | 73.57 | 1,336,397 | +0.31(+0.42%) |
Feb 21, 2023 | 74.56 | 74.62 | 72.77 | 73.26 | 1,716,446 | -1.45(-1.94%) |
Feb 17, 2023 | 74.40 | 74.85 | 74.01 | 74.71 | 1,653,657 | +0.26(+0.35%) |
Feb 16, 2023 | 73.68 | 74.85 | 73.53 | 74.45 | 908,678 | -0.15(-0.20%) |
Feb 15, 2023 | 73.98 | 74.66 | 73.76 | 74.60 | 1,245,873 | +0.11(+0.15%) |
Feb 14, 2023 | 74.34 | 75.12 | 73.97 | 74.49 | 1,429,924 | -0.23(-0.31%) |
Feb 13, 2023 | 74.07 | 74.77 | 73.85 | 74.72 | 984,763 | +1.04(+1.41%) |
Feb 10, 2023 | 73.52 | 73.81 | 72.94 | 73.68 | 1,168,570 | -0.10(-0.14%) |
Feb 09, 2023 | 74.67 | 75.03 | 73.71 | 73.78 | 1,369,267 | -0.35(-0.47%) |
Feb 08, 2023 | 74.18 | 74.61 | 73.67 | 74.13 | 1,015,995 | -0.80(-1.07%) |
Feb 07, 2023 | 73.82 | 75.05 | 73.57 | 74.93 | 1,097,692 | +0.97(+1.31%) |
Feb 06, 2023 | 73.84 | 74.63 | 73.63 | 73.96 | 1,081,203 | -0.38(-0.51%) |
Feb 03, 2023 | 75.06 | 76.01 | 74.12 | 74.34 | 1,241,574 | -1.29(-1.70%) |
Feb 02, 2023 | 74.73 | 76.00 | 74.05 | 75.63 | 1,901,593 | +1.18(+1.58%) |
Feb 01, 2023 | 72.31 | 74.58 | 72.17 | 74.45 | 2,490,888 | +1.70(+2.33%) |
Jan 31, 2023 | 70.68 | 72.77 | 70.46 | 72.75 | 1,902,519 | +2.25(+3.19%) |
Jan 30, 2023 | 72.07 | 72.38 | 70.43 | 70.51 | 1,665,079 | -1.68(-2.32%) |
Jan 27, 2023 | 71.93 | 72.68 | 71.62 | 72.19 | 1,267,562 | +0.16(+0.22%) |
Jan 26, 2023 | 71.04 | 72.07 | 69.86 | 72.03 | 1,860,532 | +1.97(+2.81%) |
Jan 25, 2023 | 71.11 | 71.11 | 68.50 | 70.06 | 2,458,824 | +0.55(+0.79%) |
Jan 24, 2023 | 71.33 | 75.08 | 67.91 | 69.51 | 1,697,059 | +0.62(+0.90%) |
Jan 23, 2023 | 68.20 | 69.35 | 68.14 | 68.89 | 1,279,146 | +1.13(+1.67%) |
Jan 20, 2023 | 66.74 | 68.05 | 66.54 | 67.76 | 1,607,838 | +1.43(+2.15%) |
Jan 19, 2023 | 67.68 | 67.89 | 66.28 | 66.33 | 1,598,695 | -1.91(-2.80%) |
Jan 18, 2023 | 69.74 | 70.04 | 68.16 | 68.24 | 2,550,913 | -1.05(-1.51%) |
Jan 17, 2023 | 70.16 | 70.43 | 69.18 | 69.29 | 1,688,565 | -0.87(-1.24%) |
Jan 13, 2023 | 70.17 | 70.75 | 69.77 | 70.16 | 1,113,953 | -1.19(-1.67%) |
Jan 12, 2023 | 71.01 | 71.74 | 70.65 | 71.35 | 782,268 | +0.64(+0.90%) |
Jan 11, 2023 | 71.04 | 71.29 | 70.03 | 70.71 | 1,598,153 | -0.04(-0.06%) |
Jan 10, 2023 | 70.08 | 70.76 | 69.77 | 70.75 | 1,073,972 | +0.33(+0.47%) |
Jan 09, 2023 | 72.06 | 72.25 | 70.21 | 70.42 | 898,086 | -1.34(-1.87%) |
Jan 06, 2023 | 70.53 | 71.96 | 70.53 | 71.76 | 1,096,759 | +1.78(+2.54%) |
Jan 05, 2023 | 70.39 | 70.82 | 69.82 | 69.98 | 1,055,223 | -0.99(-1.39%) |
Jan 04, 2023 | 70.23 | 71.31 | 70.04 | 70.97 | 863,812 | +0.80(+1.14%) |
Jan 03, 2023 | 70.82 | 71.01 | 69.76 | 70.17 | 861,408 | -0.54(-0.76%) |
Dec 30, 2022 | 70.74 | 71.05 | 69.93 | 70.71 | 1,010,562 | -0.42(-0.59%) |
Dec 29, 2022 | 70.34 | 71.40 | 70.04 | 71.13 | 945,513 | +1.28(+1.83%) |
Dec 28, 2022 | 70.90 | 71.01 | 69.77 | 69.85 | 909,341 | -0.81(-1.14%) |
Dec 27, 2022 | 70.46 | 70.95 | 70.01 | 70.66 | 793,167 | +0.34(+0.48%) |
Dec 23, 2022 | 69.80 | 70.52 | 69.63 | 70.32 | 658,675 | +0.34(+0.49%) |
Dec 22, 2022 | 70.24 | 70.71 | 68.93 | 69.98 | 1,290,755 | -1.02(-1.43%) |
Dec 21, 2022 | 70.03 | 71.24 | 69.82 | 71.00 | 1,287,464 | +1.55(+2.23%) |
Dec 20, 2022 | 69.32 | 70.09 | 68.98 | 69.45 | 1,524,385 | +0.26(+0.38%) |
Dec 19, 2022 | 69.97 | 70.58 | 68.90 | 69.19 | 1,229,349 | -0.72(-1.03%) |
Dec 16, 2022 | 68.87 | 70.21 | 68.60 | 69.91 | 3,006,452 | +0.27(+0.39%) |
Dec 15, 2022 | 71.17 | 71.40 | 69.58 | 69.64 | 1,483,958 | -2.29(-3.18%) |
Dec 14, 2022 | 71.96 | 73.14 | 71.67 | 71.93 | 1,522,383 | +0.09(+0.13%) |
Dec 13, 2022 | 73.73 | 73.73 | 71.38 | 71.84 | 1,495,296 | -0.28(-0.39%) |
Dec 12, 2022 | 71.42 | 72.38 | 71.14 | 72.12 | 2,037,311 | +0.50(+0.70%) |
Dec 09, 2022 | 72.86 | 73.16 | 71.50 | 71.62 | 1,703,116 | -1.29(-1.77%) |
Dec 08, 2022 | 72.92 | 73.69 | 72.56 | 72.90 | 1,452,504 | +0.45(+0.62%) |
Dec 07, 2022 | 73.24 | 73.73 | 72.43 | 72.45 | 1,761,052 | -1.00(-1.36%) |
Dec 06, 2022 | 74.89 | 75.85 | 72.63 | 73.45 | 4,545,992 | +3.66(+5.25%) |
Dec 05, 2022 | 70.52 | 70.84 | 69.51 | 69.79 | 1,579,803 | -1.40(-1.96%) |
Dec 02, 2022 | 69.62 | 71.23 | 69.56 | 71.19 | 1,106,967 | +0.44(+0.62%) |