Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.56 | 69.63 | 69.20 | 69.20 | 259,795 | -0.80(-1.14%) |
Feb 27, 2023 | 70.03 | 70.23 | 69.84 | 70.00 | 226,985 | +0.58(+0.84%) |
Feb 24, 2023 | 69.33 | 69.51 | 69.05 | 69.41 | 273,277 | -0.89(-1.26%) |
Feb 23, 2023 | 70.41 | 70.46 | 69.71 | 70.30 | 196,488 | +0.05(+0.07%) |
Feb 22, 2023 | 70.55 | 70.57 | 70.07 | 70.25 | 489,334 | -0.14(-0.19%) |
Feb 21, 2023 | 70.84 | 70.85 | 70.37 | 70.39 | 185,626 | -0.90(-1.26%) |
Feb 17, 2023 | 70.89 | 71.36 | 70.74 | 71.28 | 180,299 | +0.17(+0.23%) |
Feb 16, 2023 | 71.06 | 71.58 | 70.84 | 71.12 | 386,782 | -0.54(-0.75%) |
Feb 15, 2023 | 71.24 | 71.69 | 71.12 | 71.65 | 800,983 | -0.33(-0.46%) |
Feb 14, 2023 | 71.72 | 72.36 | 71.52 | 71.98 | 315,681 | -0.10(-0.14%) |
Feb 13, 2023 | 71.48 | 72.08 | 71.42 | 72.08 | 187,869 | +0.72(+1.01%) |
Feb 10, 2023 | 71.43 | 71.45 | 71.10 | 71.36 | 200,486 | -0.24(-0.34%) |
Feb 09, 2023 | 72.51 | 72.52 | 71.42 | 71.60 | 400,621 | +0.05(+0.07%) |
Feb 08, 2023 | 71.79 | 71.93 | 71.35 | 71.55 | 197,602 | -0.24(-0.34%) |
Feb 07, 2023 | 71.13 | 71.92 | 70.86 | 71.80 | 249,060 | +0.43(+0.60%) |
Feb 06, 2023 | 71.40 | 71.53 | 71.02 | 71.37 | 201,472 | -0.54(-0.75%) |
Feb 03, 2023 | 71.87 | 72.35 | 71.72 | 71.91 | 527,159 | -0.46(-0.63%) |
Feb 02, 2023 | 72.81 | 72.81 | 71.95 | 72.36 | 592,057 | -0.30(-0.42%) |
Feb 01, 2023 | 72.32 | 72.92 | 71.57 | 72.67 | 579,614 | +0.34(+0.47%) |
Jan 31, 2023 | 71.81 | 72.34 | 71.55 | 72.32 | 495,138 | +0.49(+0.68%) |
Jan 30, 2023 | 72.11 | 72.38 | 71.83 | 71.84 | 434,044 | -0.43(-0.59%) |
Jan 27, 2023 | 71.96 | 72.42 | 71.89 | 72.27 | 238,404 | -0.07(-0.09%) |
Jan 26, 2023 | 72.42 | 72.51 | 71.90 | 72.33 | 302,693 | -0.15(-0.20%) |
Jan 25, 2023 | 72.05 | 72.54 | 71.77 | 72.48 | 321,978 | +0.14(+0.19%) |
Jan 24, 2023 | 72.16 | 72.46 | 71.94 | 72.34 | 312,946 | -0.19(-0.27%) |
Jan 23, 2023 | 72.21 | 72.62 | 72.00 | 72.54 | 454,315 | +0.25(+0.35%) |
Jan 20, 2023 | 71.71 | 72.29 | 71.52 | 72.29 | 272,869 | +0.47(+0.65%) |
Jan 19, 2023 | 71.80 | 71.98 | 71.53 | 71.82 | 410,684 | +0.08(+0.11%) |
Jan 18, 2023 | 72.80 | 72.80 | 71.73 | 71.74 | 414,586 | -0.27(-0.38%) |
Jan 17, 2023 | 72.03 | 72.20 | 71.81 | 72.01 | 1,038,255 | +0.59(+0.83%) |
Jan 13, 2023 | 70.77 | 71.45 | 70.77 | 71.42 | 340,802 | +0.36(+0.51%) |
Jan 12, 2023 | 70.57 | 71.17 | 69.94 | 71.06 | 491,809 | +0.61(+0.87%) |
Jan 11, 2023 | 70.29 | 70.50 | 70.08 | 70.44 | 286,442 | +0.40(+0.57%) |
Jan 10, 2023 | 69.76 | 70.04 | 69.59 | 70.04 | 220,010 | +0.14(+0.20%) |
Jan 09, 2023 | 70.32 | 70.66 | 69.90 | 69.91 | 825,068 | +0.15(+0.21%) |
Jan 06, 2023 | 68.67 | 69.78 | 68.18 | 69.76 | 163,380 | +1.51(+2.21%) |
Jan 05, 2023 | 68.42 | 68.51 | 68.11 | 68.25 | 181,210 | -1.09(-1.57%) |
Jan 04, 2023 | 69.31 | 69.49 | 68.83 | 69.34 | 159,541 | +1.04(+1.53%) |
Jan 03, 2023 | 68.42 | 68.86 | 67.99 | 68.30 | 234,561 | +0.44(+0.65%) |
Dec 30, 2022 | 68.25 | 68.39 | 67.70 | 67.86 | 426,358 | -0.73(-1.07%) |
Dec 29, 2022 | 68.25 | 68.71 | 68.24 | 68.59 | 366,355 | +1.12(+1.66%) |
Dec 28, 2022 | 68.30 | 68.40 | 67.47 | 67.47 | 434,539 | -0.68(-1.00%) |
Dec 27, 2022 | 68.08 | 68.41 | 67.95 | 68.15 | 553,256 | +0.22(+0.33%) |
Dec 23, 2022 | 67.64 | 67.96 | 67.40 | 67.93 | 247,276 | +0.27(+0.40%) |
Dec 22, 2022 | 67.95 | 67.95 | 67.05 | 67.66 | 387,352 | -0.59(-0.87%) |
Dec 21, 2022 | 67.94 | 68.39 | 67.83 | 68.25 | 432,989 | +0.62(+0.92%) |
Dec 20, 2022 | 67.63 | 67.91 | 67.47 | 67.63 | 462,639 | +0.11(+0.16%) |
Dec 19, 2022 | 67.81 | 67.96 | 67.34 | 67.52 | 235,931 | -0.17(-0.25%) |
Dec 16, 2022 | 67.79 | 68.07 | 67.52 | 67.69 | 803,226 | -0.53(-0.78%) |
Dec 15, 2022 | 69.17 | 69.21 | 68.04 | 68.22 | 489,249 | -1.77(-2.53%) |
Dec 14, 2022 | 70.10 | 70.53 | 69.60 | 70.00 | 341,765 | +0.01(+0.01%) |
Dec 13, 2022 | 70.88 | 70.95 | 69.74 | 69.99 | 242,803 | +0.86(+1.25%) |
Dec 12, 2022 | 69.02 | 69.19 | 68.72 | 69.13 | 444,168 | +0.14(+0.20%) |
Dec 09, 2022 | 69.14 | 69.48 | 68.93 | 68.99 | 220,831 | -0.14(-0.20%) |
Dec 08, 2022 | 68.68 | 69.19 | 68.52 | 69.13 | 254,284 | +0.47(+0.69%) |
Dec 07, 2022 | 68.58 | 68.85 | 68.41 | 68.65 | 540,668 | -0.15(-0.21%) |
Dec 06, 2022 | 69.11 | 69.18 | 68.40 | 68.80 | 540,848 | -0.25(-0.36%) |
Dec 05, 2022 | 69.74 | 69.78 | 68.86 | 69.05 | 301,383 | -1.04(-1.48%) |
Dec 02, 2022 | 69.45 | 70.27 | 69.38 | 70.08 | 223,660 | +0.03(+0.04%) |