Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.70 | 74.07 | 72.86 | 72.88 | 599,513 | -0.83(-1.12%) |
Feb 27, 2023 | 74.32 | 74.72 | 73.39 | 73.71 | 463,834 | +0.36(+0.50%) |
Feb 24, 2023 | 73.11 | 73.45 | 72.16 | 73.35 | 412,162 | -0.21(-0.28%) |
Feb 23, 2023 | 73.83 | 74.05 | 72.73 | 73.55 | 381,781 | +0.51(+0.70%) |
Feb 22, 2023 | 73.42 | 74.01 | 71.96 | 73.04 | 916,952 | -0.29(-0.39%) |
Feb 21, 2023 | 76.17 | 76.17 | 72.62 | 73.33 | 773,525 | -3.70(-4.80%) |
Feb 17, 2023 | 77.20 | 77.20 | 75.58 | 77.03 | 813,530 | -0.34(-0.45%) |
Feb 16, 2023 | 77.64 | 78.30 | 76.46 | 77.37 | 714,559 | -1.33(-1.69%) |
Feb 15, 2023 | 77.93 | 79.17 | 77.49 | 78.70 | 398,841 | +0.24(+0.30%) |
Feb 14, 2023 | 78.76 | 79.37 | 77.70 | 78.46 | 243,240 | -0.43(-0.55%) |
Feb 13, 2023 | 78.36 | 79.19 | 77.09 | 78.89 | 447,317 | +0.38(+0.49%) |
Feb 10, 2023 | 78.54 | 78.96 | 77.76 | 78.51 | 475,626 | -0.39(-0.50%) |
Feb 09, 2023 | 80.98 | 81.40 | 78.57 | 78.90 | 450,372 | -1.73(-2.15%) |
Feb 08, 2023 | 80.96 | 81.65 | 80.26 | 80.64 | 380,097 | -0.81(-0.99%) |
Feb 07, 2023 | 79.54 | 81.63 | 79.05 | 81.44 | 637,686 | +1.42(+1.77%) |
Feb 06, 2023 | 79.98 | 80.67 | 79.14 | 80.03 | 426,528 | -0.55(-0.68%) |
Feb 03, 2023 | 79.93 | 81.20 | 76.93 | 80.58 | 539,756 | -0.10(-0.12%) |
Feb 02, 2023 | 77.43 | 81.14 | 77.27 | 80.67 | 735,088 | +3.53(+4.58%) |
Feb 01, 2023 | 76.63 | 77.98 | 75.89 | 77.14 | 905,551 | -0.09(-0.11%) |
Jan 31, 2023 | 74.53 | 77.28 | 74.03 | 77.23 | 531,562 | +2.69(+3.61%) |
Jan 30, 2023 | 74.85 | 75.19 | 74.12 | 74.54 | 478,345 | -0.52(-0.69%) |
Jan 27, 2023 | 74.83 | 75.55 | 73.87 | 75.06 | 439,128 | +0.63(+0.84%) |
Jan 26, 2023 | 73.94 | 74.85 | 73.32 | 74.44 | 549,138 | +1.16(+1.58%) |
Jan 25, 2023 | 72.60 | 73.51 | 71.77 | 73.28 | 762,277 | +0.31(+0.43%) |
Jan 24, 2023 | 73.40 | 73.82 | 72.62 | 72.96 | 477,539 | -0.67(-0.91%) |
Jan 23, 2023 | 71.36 | 73.84 | 71.35 | 73.63 | 586,400 | +2.48(+3.49%) |
Jan 20, 2023 | 69.56 | 71.21 | 69.11 | 71.15 | 471,453 | +2.24(+3.25%) |
Jan 19, 2023 | 67.66 | 69.11 | 66.71 | 68.91 | 701,123 | +1.15(+1.69%) |
Jan 18, 2023 | 70.63 | 73.71 | 67.74 | 67.77 | 1,437,359 | -6.50(-8.76%) |
Jan 17, 2023 | 73.45 | 75.03 | 73.21 | 74.27 | 774,847 | +0.66(+0.89%) |
Jan 13, 2023 | 72.78 | 73.93 | 70.95 | 73.61 | 441,300 | +0.29(+0.40%) |
Jan 12, 2023 | 72.66 | 74.02 | 72.22 | 73.32 | 852,871 | +1.21(+1.67%) |
Jan 11, 2023 | 73.37 | 73.38 | 71.76 | 72.11 | 921,346 | -0.68(-0.93%) |
Jan 10, 2023 | 72.34 | 73.08 | 71.35 | 72.79 | 373,449 | +0.47(+0.65%) |
Jan 09, 2023 | 72.62 | 73.04 | 71.60 | 72.32 | 397,583 | -0.02(-0.03%) |
Jan 06, 2023 | 70.64 | 72.82 | 70.42 | 72.34 | 340,138 | +2.18(+3.10%) |
Jan 05, 2023 | 70.73 | 70.81 | 69.49 | 70.16 | 562,474 | -1.29(-1.80%) |
Jan 04, 2023 | 70.72 | 71.91 | 70.72 | 71.44 | 549,755 | +1.49(+2.13%) |
Jan 03, 2023 | 72.61 | 72.75 | 69.23 | 69.95 | 805,847 | -2.05(-2.85%) |
Dec 30, 2022 | 71.42 | 72.21 | 70.77 | 72.00 | 337,987 | +0.01(+0.01%) |
Dec 29, 2022 | 71.61 | 72.58 | 71.00 | 71.99 | 376,772 | +0.75(+1.05%) |
Dec 28, 2022 | 72.48 | 72.58 | 71.12 | 71.25 | 298,210 | -1.02(-1.41%) |
Dec 27, 2022 | 72.16 | 72.68 | 71.49 | 72.27 | 167,754 | +0.07(+0.10%) |
Dec 23, 2022 | 71.63 | 72.40 | 71.05 | 72.20 | 189,973 | +0.68(+0.95%) |
Dec 22, 2022 | 71.59 | 71.76 | 70.20 | 71.52 | 462,249 | -0.60(-0.83%) |
Dec 21, 2022 | 70.59 | 72.27 | 70.47 | 72.12 | 540,001 | +2.02(+2.88%) |
Dec 20, 2022 | 69.49 | 71.17 | 69.48 | 70.10 | 275,994 | +0.34(+0.49%) |
Dec 19, 2022 | 70.06 | 70.40 | 68.91 | 69.76 | 310,151 | +0.36(+0.52%) |
Dec 16, 2022 | 69.42 | 70.29 | 68.35 | 69.39 | 1,682,185 | -0.42(-0.60%) |
Dec 15, 2022 | 70.30 | 70.72 | 68.71 | 69.82 | 518,267 | -1.50(-2.10%) |
Dec 14, 2022 | 72.59 | 72.62 | 70.92 | 71.32 | 307,826 | -1.51(-2.07%) |
Dec 13, 2022 | 75.16 | 76.15 | 72.24 | 72.83 | 395,769 | -1.20(-1.62%) |
Dec 12, 2022 | 73.71 | 75.27 | 72.68 | 74.02 | 288,042 | +0.38(+0.52%) |
Dec 09, 2022 | 74.46 | 74.89 | 73.37 | 73.64 | 303,461 | -0.96(-1.29%) |
Dec 08, 2022 | 74.64 | 75.03 | 73.68 | 74.60 | 342,173 | +0.73(+0.98%) |
Dec 07, 2022 | 72.82 | 73.99 | 72.05 | 73.88 | 413,070 | +0.78(+1.07%) |
Dec 06, 2022 | 75.49 | 76.23 | 72.32 | 73.09 | 649,889 | -2.43(-3.22%) |
Dec 05, 2022 | 80.54 | 80.54 | 74.72 | 75.52 | 460,227 | -5.79(-7.12%) |
Dec 02, 2022 | 81.27 | 81.72 | 80.59 | 81.31 | 180,411 | -0.84(-1.03%) |