Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.60 | 79.88 | 79.20 | 79.20 | 9,441 | -0.25(-0.31%) |
Feb 27, 2023 | 79.97 | 79.97 | 79.45 | 79.45 | 3,923 | -0.01(-0.01%) |
Feb 24, 2023 | 79.94 | 79.95 | 79.26 | 79.46 | 4,469 | +3.31(+4.35%) |
Feb 23, 2023 | 75.21 | 76.15 | 74.95 | 76.15 | 12,440 | +1.95(+2.63%) |
Feb 22, 2023 | 74.72 | 75.10 | 74.18 | 74.20 | 4,501 | +0.43(+0.58%) |
Feb 21, 2023 | 74.50 | 74.50 | 73.77 | 73.77 | 10,146 | -1.15(-1.53%) |
Feb 17, 2023 | 74.36 | 74.92 | 74.36 | 74.92 | 2,258 | -0.47(-0.62%) |
Feb 16, 2023 | 75.14 | 75.78 | 75.14 | 75.39 | 8,068 | -0.59(-0.78%) |
Feb 15, 2023 | 75.55 | 75.98 | 75.55 | 75.98 | 5,261 | -0.19(-0.25%) |
Feb 14, 2023 | 75.29 | 76.17 | 75.29 | 76.17 | 11,422 | -0.35(-0.46%) |
Feb 13, 2023 | 75.66 | 76.52 | 75.55 | 76.52 | 20,379 | -0.33(-0.43%) |
Feb 10, 2023 | 77.01 | 77.01 | 76.72 | 76.85 | 6,060 | +1.04(+1.37%) |
Feb 09, 2023 | 76.98 | 76.98 | 75.81 | 75.81 | 8,761 | -0.06(-0.08%) |
Feb 08, 2023 | 76.79 | 76.80 | 75.80 | 75.87 | 12,899 | +0.26(+0.34%) |
Feb 07, 2023 | 73.73 | 75.61 | 73.73 | 75.61 | 5,689 | +2.48(+3.39%) |
Feb 06, 2023 | 73.02 | 73.31 | 72.87 | 73.13 | 7,120 | -2.50(-3.31%) |
Feb 03, 2023 | 76.30 | 76.71 | 75.61 | 75.63 | 7,932 | -2.41(-3.09%) |
Feb 02, 2023 | 77.56 | 78.33 | 77.56 | 78.04 | 15,533 | +2.49(+3.30%) |
Feb 01, 2023 | 73.63 | 76.00 | 73.38 | 75.55 | 26,759 | +4.55(+6.41%) |
Jan 31, 2023 | 70.75 | 71.98 | 70.05 | 71.00 | 14,451 | -0.73(-1.02%) |
Jan 30, 2023 | 72.38 | 72.38 | 71.73 | 71.73 | 9,324 | -1.44(-1.97%) |
Jan 27, 2023 | 73.30 | 73.30 | 72.61 | 73.17 | 16,025 | -1.16(-1.56%) |
Jan 26, 2023 | 74.33 | 75.07 | 73.65 | 74.33 | 8,925 | -1.80(-2.36%) |
Jan 25, 2023 | 74.99 | 76.27 | 74.99 | 76.13 | 6,340 | -0.18(-0.24%) |
Jan 24, 2023 | 75.86 | 76.36 | 75.86 | 76.31 | 6,857 | +0.84(+1.11%) |
Jan 23, 2023 | 74.13 | 75.65 | 74.13 | 75.47 | 31,261 | +1.21(+1.63%) |
Jan 20, 2023 | 72.86 | 74.26 | 72.67 | 74.26 | 11,177 | +1.46(+2.01%) |
Jan 19, 2023 | 73.39 | 73.39 | 72.80 | 72.80 | 9,681 | +0.32(+0.44%) |
Jan 18, 2023 | 73.54 | 73.54 | 72.36 | 72.48 | 16,429 | +0.31(+0.43%) |
Jan 17, 2023 | 72.00 | 72.19 | 71.73 | 72.17 | 13,725 | +2.78(+4.01%) |
Jan 13, 2023 | 69.25 | 69.50 | 68.89 | 69.39 | 12,899 | +2.47(+3.68%) |
Jan 12, 2023 | 65.72 | 67.09 | 65.72 | 66.92 | 2,394 | +0.55(+0.84%) |
Jan 11, 2023 | 66.42 | 66.42 | 65.93 | 66.37 | 7,771 | +0.44(+0.67%) |
Jan 10, 2023 | 65.51 | 66.10 | 65.41 | 65.93 | 16,717 | -0.27(-0.41%) |
Jan 09, 2023 | 66.10 | 66.95 | 66.09 | 66.20 | 21,639 | +0.65(+0.99%) |
Jan 06, 2023 | 63.72 | 65.61 | 63.58 | 65.55 | 5,737 | +2.69(+4.28%) |
Jan 05, 2023 | 62.85 | 63.12 | 62.60 | 62.86 | 7,004 | -0.12(-0.18%) |
Jan 04, 2023 | 63.47 | 63.48 | 62.63 | 62.98 | 27,459 | -1.13(-1.77%) |
Jan 03, 2023 | 64.80 | 64.97 | 63.79 | 64.11 | 8,083 | +0.26(+0.41%) |
Dec 30, 2022 | 64.03 | 64.03 | 63.41 | 63.85 | 4,928 | -0.49(-0.77%) |
Dec 29, 2022 | 64.09 | 64.43 | 64.05 | 64.34 | 8,882 | +1.96(+3.14%) |
Dec 28, 2022 | 63.02 | 63.49 | 62.38 | 62.38 | 4,728 | -0.64(-1.01%) |
Dec 27, 2022 | 63.11 | 63.26 | 62.93 | 63.02 | 10,160 | -0.90(-1.41%) |
Dec 23, 2022 | 63.53 | 64.10 | 63.51 | 63.92 | 6,055 | -1.68(-2.56%) |
Dec 22, 2022 | 66.17 | 66.26 | 65.00 | 65.60 | 17,856 | -2.94(-4.28%) |
Dec 21, 2022 | 66.96 | 68.72 | 66.96 | 68.53 | 14,069 | -0.36(-0.52%) |
Dec 20, 2022 | 68.75 | 69.61 | 68.75 | 68.89 | 11,006 | +0.68(+1.00%) |
Dec 19, 2022 | 68.81 | 68.81 | 68.06 | 68.21 | 10,611 | -1.01(-1.46%) |
Dec 16, 2022 | 69.28 | 69.48 | 68.81 | 69.22 | 4,979 | -0.52(-0.75%) |
Dec 15, 2022 | 72.05 | 72.05 | 69.62 | 69.74 | 12,109 | -3.10(-4.26%) |
Dec 14, 2022 | 73.53 | 73.57 | 71.98 | 72.84 | 6,206 | -0.48(-0.65%) |
Dec 13, 2022 | 73.00 | 74.20 | 72.90 | 73.32 | 7,311 | +1.48(+2.06%) |
Dec 12, 2022 | 71.87 | 71.95 | 71.46 | 71.84 | 4,161 | -0.42(-0.58%) |
Dec 09, 2022 | 72.28 | 72.67 | 72.10 | 72.26 | 6,868 | +3.11(+4.49%) |
Dec 08, 2022 | 68.74 | 69.16 | 68.65 | 69.16 | 10,566 | +0.42(+0.60%) |
Dec 07, 2022 | 68.75 | 68.79 | 68.16 | 68.74 | 3,655 | +0.03(+0.04%) |
Dec 06, 2022 | 69.12 | 69.35 | 68.28 | 68.71 | 6,015 | +0.28(+0.41%) |
Dec 05, 2022 | 69.23 | 69.78 | 68.30 | 68.43 | 6,735 | -2.24(-3.17%) |
Dec 02, 2022 | 70.10 | 70.89 | 69.98 | 70.67 | 2,479 | +0.85(+1.21%) |