Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.15 | 69.94 | 68.73 | 68.76 | 468,405 | -0.42(-0.61%) |
Feb 27, 2023 | 69.67 | 69.77 | 69.05 | 69.18 | 295,281 | +0.43(+0.63%) |
Feb 24, 2023 | 67.38 | 69.01 | 67.01 | 68.75 | 441,960 | +0.26(+0.37%) |
Feb 23, 2023 | 68.76 | 69.24 | 67.71 | 68.49 | 324,702 | -0.09(-0.13%) |
Feb 22, 2023 | 67.82 | 68.89 | 67.82 | 68.58 | 368,273 | +0.78(+1.15%) |
Feb 21, 2023 | 70.50 | 70.50 | 67.70 | 67.80 | 274,595 | -3.01(-4.25%) |
Feb 17, 2023 | 70.81 | 71.10 | 70.39 | 70.81 | 274,172 | +0.19(+0.27%) |
Feb 16, 2023 | 69.64 | 71.25 | 69.43 | 70.62 | 318,637 | -0.42(-0.60%) |
Feb 15, 2023 | 69.69 | 71.21 | 69.42 | 71.05 | 311,785 | +0.82(+1.16%) |
Feb 14, 2023 | 70.53 | 71.47 | 69.97 | 70.23 | 317,522 | -0.55(-0.78%) |
Feb 13, 2023 | 69.58 | 70.86 | 69.25 | 70.78 | 349,416 | +1.20(+1.73%) |
Feb 10, 2023 | 69.20 | 69.67 | 68.62 | 69.58 | 351,854 | +0.00(+0.00%) |
Feb 09, 2023 | 71.50 | 71.93 | 69.33 | 69.58 | 355,599 | -1.53(-2.15%) |
Feb 08, 2023 | 71.24 | 72.00 | 71.04 | 71.11 | 285,792 | -1.08(-1.50%) |
Feb 07, 2023 | 71.43 | 72.39 | 70.91 | 72.19 | 296,539 | +0.24(+0.33%) |
Feb 06, 2023 | 72.69 | 72.80 | 71.48 | 71.95 | 368,191 | -0.73(-1.00%) |
Feb 03, 2023 | 72.26 | 73.69 | 72.00 | 72.68 | 691,574 | +0.57(+0.79%) |
Feb 02, 2023 | 69.13 | 72.17 | 69.13 | 72.11 | 614,521 | +3.04(+4.40%) |
Feb 01, 2023 | 67.63 | 70.06 | 67.63 | 69.08 | 391,929 | +1.14(+1.68%) |
Jan 31, 2023 | 67.13 | 68.33 | 66.92 | 67.93 | 661,287 | +1.24(+1.86%) |
Jan 30, 2023 | 66.98 | 68.05 | 66.69 | 66.70 | 341,652 | -0.49(-0.73%) |
Jan 27, 2023 | 66.96 | 67.65 | 66.90 | 67.19 | 362,550 | +0.02(+0.03%) |
Jan 26, 2023 | 65.50 | 67.20 | 65.50 | 67.17 | 437,427 | +1.06(+1.61%) |
Jan 25, 2023 | 66.16 | 66.77 | 65.38 | 66.11 | 435,007 | -0.91(-1.36%) |
Jan 24, 2023 | 66.82 | 67.93 | 65.75 | 67.02 | 487,240 | -0.36(-0.54%) |
Jan 23, 2023 | 67.51 | 68.68 | 67.09 | 67.38 | 682,684 | -0.30(-0.45%) |
Jan 20, 2023 | 68.44 | 69.21 | 66.88 | 67.69 | 760,677 | -0.23(-0.33%) |
Jan 19, 2023 | 70.32 | 71.76 | 67.31 | 67.92 | 1,069,637 | -2.70(-3.83%) |
Jan 18, 2023 | 71.75 | 72.29 | 70.29 | 70.62 | 561,374 | -1.10(-1.54%) |
Jan 17, 2023 | 73.00 | 73.10 | 71.42 | 71.72 | 420,432 | -1.22(-1.67%) |
Jan 13, 2023 | 72.92 | 73.28 | 72.58 | 72.94 | 315,893 | -0.54(-0.74%) |
Jan 12, 2023 | 73.33 | 73.70 | 72.83 | 73.48 | 319,119 | +0.35(+0.48%) |
Jan 11, 2023 | 72.20 | 73.13 | 71.46 | 73.13 | 246,444 | +1.43(+1.99%) |
Jan 10, 2023 | 71.16 | 72.09 | 70.80 | 71.70 | 315,049 | +0.10(+0.14%) |
Jan 09, 2023 | 70.92 | 72.59 | 70.56 | 71.60 | 386,490 | +1.07(+1.52%) |
Jan 06, 2023 | 70.07 | 71.60 | 69.29 | 70.53 | 554,887 | +1.45(+2.11%) |
Jan 05, 2023 | 71.64 | 71.64 | 68.74 | 69.08 | 398,932 | -3.41(-4.71%) |
Jan 04, 2023 | 72.18 | 73.04 | 71.78 | 72.49 | 361,139 | +1.06(+1.49%) |
Jan 03, 2023 | 71.25 | 71.58 | 70.11 | 71.43 | 495,794 | +1.01(+1.44%) |
Dec 30, 2022 | 70.63 | 70.71 | 69.58 | 70.41 | 423,391 | -0.76(-1.06%) |
Dec 29, 2022 | 71.43 | 71.65 | 70.93 | 71.17 | 565,601 | +0.14(+0.19%) |
Dec 28, 2022 | 72.23 | 72.36 | 70.96 | 71.03 | 285,669 | -1.13(-1.57%) |
Dec 27, 2022 | 72.71 | 73.47 | 71.90 | 72.16 | 320,486 | -0.23(-0.31%) |
Dec 23, 2022 | 71.29 | 72.47 | 71.29 | 72.39 | 335,004 | +0.72(+1.00%) |
Dec 22, 2022 | 72.97 | 72.97 | 71.31 | 71.67 | 328,580 | -1.86(-2.53%) |
Dec 21, 2022 | 72.95 | 74.23 | 72.95 | 73.53 | 281,620 | +1.02(+1.41%) |
Dec 20, 2022 | 72.79 | 73.32 | 72.43 | 72.51 | 309,214 | -0.18(-0.24%) |
Dec 19, 2022 | 74.47 | 74.92 | 72.21 | 72.68 | 291,514 | -1.87(-2.51%) |
Dec 16, 2022 | 73.79 | 75.32 | 73.34 | 74.55 | 1,066,046 | -0.17(-0.22%) |
Dec 15, 2022 | 76.02 | 76.25 | 74.50 | 74.72 | 519,164 | -2.27(-2.95%) |
Dec 14, 2022 | 77.20 | 77.98 | 75.94 | 76.99 | 416,559 | -0.40(-0.52%) |
Dec 13, 2022 | 78.39 | 78.94 | 76.92 | 77.39 | 591,731 | +1.46(+1.93%) |
Dec 12, 2022 | 76.19 | 76.23 | 75.14 | 75.93 | 348,132 | +0.23(+0.30%) |
Dec 09, 2022 | 75.26 | 76.07 | 75.12 | 75.70 | 370,804 | +0.24(+0.31%) |
Dec 08, 2022 | 76.43 | 76.73 | 74.87 | 75.47 | 339,610 | -0.26(-0.34%) |
Dec 07, 2022 | 76.17 | 76.69 | 75.52 | 75.72 | 298,910 | -0.44(-0.58%) |
Dec 06, 2022 | 76.91 | 77.27 | 75.39 | 76.16 | 350,117 | -0.57(-0.74%) |
Dec 05, 2022 | 77.74 | 77.88 | 76.17 | 76.73 | 454,196 | -2.24(-2.84%) |
Dec 02, 2022 | 77.67 | 79.76 | 77.67 | 78.98 | 280,233 | +0.41(+0.53%) |