Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.56 | 71.47 | 70.27 | 70.44 | 393,169 | -0.15(-0.21%) |
Feb 27, 2023 | 72.67 | 73.09 | 70.44 | 70.59 | 265,620 | -1.25(-1.74%) |
Feb 24, 2023 | 72.41 | 74.18 | 70.48 | 71.84 | 332,145 | -1.49(-2.03%) |
Feb 23, 2023 | 72.51 | 73.60 | 71.97 | 73.33 | 212,688 | +0.94(+1.30%) |
Feb 22, 2023 | 72.00 | 73.03 | 71.48 | 72.39 | 191,329 | +0.64(+0.89%) |
Feb 21, 2023 | 73.10 | 73.96 | 71.58 | 71.75 | 252,389 | -1.81(-2.46%) |
Feb 17, 2023 | 72.65 | 73.61 | 72.45 | 73.56 | 198,928 | +1.34(+1.86%) |
Feb 16, 2023 | 71.28 | 73.66 | 71.19 | 72.22 | 231,864 | +0.06(+0.08%) |
Feb 15, 2023 | 71.93 | 72.22 | 70.11 | 72.16 | 421,535 | -0.27(-0.37%) |
Feb 14, 2023 | 73.51 | 74.35 | 72.21 | 72.43 | 348,012 | -1.61(-2.17%) |
Feb 13, 2023 | 73.50 | 74.38 | 73.00 | 74.04 | 152,521 | +0.76(+1.04%) |
Feb 10, 2023 | 72.59 | 73.79 | 72.42 | 73.28 | 84,058 | +0.41(+0.56%) |
Feb 09, 2023 | 75.11 | 75.50 | 72.38 | 72.87 | 139,824 | -1.52(-2.04%) |
Feb 08, 2023 | 74.51 | 75.09 | 74.00 | 74.39 | 89,851 | -0.49(-0.65%) |
Feb 07, 2023 | 75.41 | 75.62 | 73.99 | 74.88 | 135,463 | -1.10(-1.45%) |
Feb 06, 2023 | 76.20 | 76.47 | 75.15 | 75.98 | 118,676 | -0.73(-0.95%) |
Feb 03, 2023 | 76.59 | 78.30 | 76.38 | 76.71 | 162,240 | -0.49(-0.63%) |
Feb 02, 2023 | 76.00 | 77.30 | 75.85 | 77.20 | 136,661 | +1.76(+2.33%) |
Feb 01, 2023 | 74.43 | 76.69 | 73.89 | 75.44 | 192,278 | +0.43(+0.57%) |
Jan 31, 2023 | 72.52 | 75.10 | 72.52 | 75.01 | 233,216 | +2.92(+4.05%) |
Jan 30, 2023 | 72.26 | 73.61 | 72.08 | 72.09 | 150,737 | -0.68(-0.93%) |
Jan 27, 2023 | 71.59 | 73.16 | 71.35 | 72.77 | 141,094 | +0.93(+1.29%) |
Jan 26, 2023 | 71.75 | 72.82 | 70.25 | 71.84 | 82,234 | +0.52(+0.73%) |
Jan 25, 2023 | 71.80 | 72.30 | 71.13 | 71.32 | 102,004 | -1.00(-1.38%) |
Jan 24, 2023 | 70.91 | 72.73 | 70.86 | 72.32 | 145,469 | +0.93(+1.30%) |
Jan 23, 2023 | 70.63 | 71.67 | 70.55 | 71.39 | 91,501 | +0.63(+0.89%) |
Jan 20, 2023 | 70.33 | 71.20 | 69.77 | 70.76 | 194,510 | +1.02(+1.46%) |
Jan 19, 2023 | 70.15 | 70.57 | 68.92 | 69.74 | 145,693 | -0.39(-0.56%) |
Jan 18, 2023 | 71.18 | 72.00 | 69.84 | 70.13 | 117,223 | -1.12(-1.57%) |
Jan 17, 2023 | 73.01 | 73.41 | 71.15 | 71.25 | 121,395 | -1.75(-2.40%) |
Jan 13, 2023 | 70.32 | 73.14 | 70.32 | 73.00 | 155,175 | +2.07(+2.92%) |
Jan 12, 2023 | 70.44 | 70.95 | 69.71 | 70.93 | 123,030 | +1.06(+1.52%) |
Jan 11, 2023 | 69.41 | 69.99 | 68.86 | 69.87 | 119,619 | +0.57(+0.82%) |
Jan 10, 2023 | 67.64 | 69.69 | 67.64 | 69.30 | 133,445 | +1.31(+1.93%) |
Jan 09, 2023 | 68.50 | 69.07 | 67.41 | 67.99 | 145,782 | +0.06(+0.09%) |
Jan 06, 2023 | 66.39 | 68.36 | 66.19 | 67.93 | 102,036 | +2.19(+3.33%) |
Jan 05, 2023 | 66.15 | 66.49 | 65.33 | 65.74 | 95,073 | -0.52(-0.78%) |
Jan 04, 2023 | 67.00 | 67.63 | 66.17 | 66.26 | 135,961 | -0.24(-0.36%) |
Jan 03, 2023 | 66.07 | 66.52 | 66.07 | 66.50 | 130,958 | +0.85(+1.29%) |
Dec 30, 2022 | 66.16 | 66.70 | 65.03 | 65.65 | 118,923 | -1.21(-1.81%) |
Dec 29, 2022 | 65.68 | 67.12 | 65.68 | 66.86 | 98,026 | +1.94(+2.99%) |
Dec 28, 2022 | 65.93 | 66.67 | 64.91 | 64.92 | 73,138 | -0.98(-1.49%) |
Dec 27, 2022 | 65.29 | 66.39 | 65.15 | 65.90 | 65,527 | +0.60(+0.92%) |
Dec 23, 2022 | 64.92 | 65.91 | 64.57 | 65.30 | 77,324 | +0.20(+0.31%) |
Dec 22, 2022 | 66.35 | 66.45 | 64.15 | 65.10 | 128,231 | -2.09(-3.11%) |
Dec 21, 2022 | 65.60 | 67.72 | 65.06 | 67.19 | 159,797 | +2.22(+3.42%) |
Dec 20, 2022 | 64.91 | 65.72 | 64.44 | 64.97 | 173,734 | +0.28(+0.43%) |
Dec 19, 2022 | 64.13 | 65.51 | 63.92 | 64.69 | 169,319 | +0.70(+1.09%) |
Dec 16, 2022 | 63.74 | 64.21 | 63.01 | 63.99 | 628,810 | -0.43(-0.67%) |
Dec 15, 2022 | 66.50 | 66.50 | 64.21 | 64.42 | 171,056 | -2.88(-4.28%) |
Dec 14, 2022 | 67.30 | 68.75 | 66.88 | 67.30 | 141,494 | -0.07(-0.10%) |
Dec 13, 2022 | 69.08 | 69.18 | 67.30 | 67.37 | 209,022 | +0.47(+0.70%) |
Dec 12, 2022 | 66.54 | 66.92 | 65.91 | 66.90 | 245,402 | +0.55(+0.83%) |
Dec 09, 2022 | 67.18 | 67.71 | 66.34 | 66.35 | 144,316 | -1.09(-1.62%) |
Dec 08, 2022 | 66.66 | 67.56 | 66.11 | 67.44 | 175,606 | +1.25(+1.89%) |
Dec 07, 2022 | 66.16 | 66.86 | 65.56 | 66.19 | 112,195 | +0.18(+0.27%) |
Dec 06, 2022 | 67.57 | 67.57 | 65.50 | 66.01 | 178,369 | -1.22(-1.81%) |
Dec 05, 2022 | 68.76 | 69.36 | 67.00 | 67.23 | 312,054 | -2.26(-3.25%) |
Dec 02, 2022 | 67.05 | 69.88 | 67.05 | 69.49 | 136,322 | +1.68(+2.48%) |