Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.92 | 78.01 | 75.73 | 76.27 | 549,905 | +0.63(+0.84%) |
Feb 27, 2023 | 76.90 | 77.24 | 75.63 | 75.64 | 501,235 | -1.00(-1.31%) |
Feb 24, 2023 | 76.08 | 77.26 | 75.69 | 76.64 | 446,238 | -0.18(-0.24%) |
Feb 23, 2023 | 78.67 | 78.90 | 76.23 | 76.83 | 280,552 | -1.76(-2.24%) |
Feb 22, 2023 | 77.48 | 78.65 | 76.66 | 78.59 | 363,239 | +1.23(+1.58%) |
Feb 21, 2023 | 78.69 | 79.60 | 76.89 | 77.36 | 281,873 | -1.97(-2.48%) |
Feb 17, 2023 | 79.54 | 80.12 | 78.22 | 79.33 | 278,144 | +0.01(+0.01%) |
Feb 16, 2023 | 77.72 | 79.63 | 77.65 | 79.32 | 258,716 | +1.15(+1.47%) |
Feb 15, 2023 | 77.36 | 78.24 | 76.53 | 78.17 | 207,597 | +0.47(+0.60%) |
Feb 14, 2023 | 76.53 | 78.39 | 76.00 | 77.70 | 368,795 | +1.11(+1.45%) |
Feb 13, 2023 | 75.95 | 76.77 | 75.51 | 76.59 | 225,060 | +0.75(+0.99%) |
Feb 10, 2023 | 73.43 | 76.87 | 73.43 | 75.84 | 402,986 | +2.33(+3.16%) |
Feb 09, 2023 | 76.85 | 76.85 | 73.51 | 73.52 | 229,331 | -2.65(-3.47%) |
Feb 08, 2023 | 76.26 | 76.30 | 75.16 | 76.17 | 199,733 | -0.46(-0.60%) |
Feb 07, 2023 | 76.18 | 76.62 | 75.21 | 76.62 | 275,081 | +0.01(+0.01%) |
Feb 06, 2023 | 75.95 | 76.82 | 75.24 | 76.61 | 247,587 | +0.49(+0.64%) |
Feb 03, 2023 | 76.57 | 76.71 | 75.08 | 76.13 | 246,963 | -1.07(-1.39%) |
Feb 02, 2023 | 73.92 | 77.35 | 73.79 | 77.20 | 365,398 | +3.28(+4.44%) |
Feb 01, 2023 | 73.83 | 74.67 | 72.73 | 73.92 | 265,092 | +0.00(+0.00%) |
Jan 31, 2023 | 73.57 | 74.29 | 73.00 | 73.92 | 315,854 | +0.28(+0.38%) |
Jan 30, 2023 | 73.02 | 73.68 | 71.96 | 73.64 | 263,815 | +0.13(+0.17%) |
Jan 27, 2023 | 72.86 | 73.67 | 72.25 | 73.51 | 317,462 | +0.68(+0.94%) |
Jan 26, 2023 | 73.35 | 73.76 | 71.24 | 72.83 | 382,163 | +0.12(+0.16%) |
Jan 25, 2023 | 71.63 | 72.87 | 70.30 | 72.71 | 329,559 | +0.70(+0.97%) |
Jan 24, 2023 | 72.65 | 72.77 | 71.58 | 72.01 | 291,635 | -0.55(-0.76%) |
Jan 23, 2023 | 72.95 | 72.99 | 70.96 | 72.57 | 409,627 | -0.12(-0.16%) |
Jan 20, 2023 | 70.73 | 72.73 | 69.77 | 72.68 | 316,965 | +2.70(+3.86%) |
Jan 19, 2023 | 72.41 | 72.75 | 69.94 | 69.98 | 491,176 | -1.48(-2.07%) |
Jan 18, 2023 | 74.42 | 75.28 | 71.43 | 71.46 | 231,650 | -2.93(-3.94%) |
Jan 17, 2023 | 73.51 | 75.12 | 73.51 | 74.39 | 295,901 | +0.51(+0.68%) |
Jan 13, 2023 | 73.94 | 75.29 | 73.70 | 73.88 | 365,621 | -0.71(-0.95%) |
Jan 12, 2023 | 75.13 | 76.31 | 74.20 | 74.59 | 314,735 | +0.55(+0.75%) |
Jan 11, 2023 | 74.73 | 76.19 | 72.81 | 74.03 | 434,341 | -0.53(-0.72%) |
Jan 10, 2023 | 71.39 | 75.85 | 71.14 | 74.57 | 692,430 | +3.42(+4.81%) |
Jan 09, 2023 | 68.66 | 71.40 | 68.10 | 71.15 | 686,562 | +2.97(+4.35%) |
Jan 06, 2023 | 66.27 | 68.90 | 65.76 | 68.18 | 413,971 | +2.12(+3.21%) |
Jan 05, 2023 | 66.41 | 66.68 | 65.35 | 66.06 | 286,233 | -0.53(-0.79%) |
Jan 04, 2023 | 66.29 | 67.70 | 66.26 | 66.58 | 393,283 | +0.71(+1.08%) |
Jan 03, 2023 | 67.13 | 67.70 | 64.71 | 65.87 | 390,566 | -0.51(-0.76%) |
Dec 30, 2022 | 66.90 | 67.12 | 65.70 | 66.38 | 266,866 | -0.75(-1.12%) |
Dec 29, 2022 | 65.66 | 67.46 | 65.49 | 67.13 | 237,873 | +2.15(+3.31%) |
Dec 28, 2022 | 65.91 | 66.31 | 64.37 | 64.98 | 226,547 | -0.76(-1.15%) |
Dec 27, 2022 | 65.87 | 66.35 | 63.93 | 65.74 | 257,246 | -0.26(-0.40%) |
Dec 23, 2022 | 66.10 | 66.69 | 65.52 | 66.00 | 247,623 | +0.14(+0.21%) |
Dec 22, 2022 | 65.50 | 66.95 | 64.80 | 65.86 | 467,778 | +0.25(+0.39%) |
Dec 21, 2022 | 64.41 | 66.07 | 64.40 | 65.61 | 301,858 | -0.02(-0.03%) |
Dec 20, 2022 | 65.24 | 66.80 | 64.90 | 65.63 | 353,789 | +0.08(+0.12%) |
Dec 19, 2022 | 67.33 | 67.33 | 65.53 | 65.55 | 339,896 | -1.75(-2.60%) |
Dec 16, 2022 | 66.46 | 67.70 | 65.45 | 67.30 | 681,086 | -0.15(-0.22%) |
Dec 15, 2022 | 66.23 | 67.58 | 65.66 | 67.45 | 469,384 | +0.40(+0.59%) |
Dec 14, 2022 | 64.54 | 67.24 | 64.54 | 67.05 | 477,884 | +2.73(+4.25%) |
Dec 13, 2022 | 68.01 | 68.46 | 64.03 | 64.32 | 563,940 | -3.32(-4.90%) |
Dec 12, 2022 | 67.67 | 67.75 | 66.68 | 67.63 | 274,536 | -0.20(-0.30%) |
Dec 09, 2022 | 67.61 | 68.41 | 67.30 | 67.84 | 283,797 | +0.13(+0.19%) |
Dec 08, 2022 | 66.32 | 67.76 | 66.03 | 67.71 | 243,011 | +1.71(+2.59%) |
Dec 07, 2022 | 66.53 | 67.44 | 65.67 | 66.00 | 230,967 | -0.73(-1.09%) |
Dec 06, 2022 | 67.23 | 67.64 | 66.50 | 66.73 | 220,257 | -0.68(-1.01%) |
Dec 05, 2022 | 67.54 | 67.55 | 65.87 | 67.41 | 465,631 | -0.16(-0.24%) |
Dec 02, 2022 | 67.51 | 68.26 | 66.93 | 67.57 | 374,227 | -0.67(-0.98%) |