Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.70 | 74.12 | 73.41 | 73.68 | 86,197 | -0.29(-0.39%) |
Feb 27, 2023 | 74.09 | 74.73 | 73.84 | 73.97 | 96,890 | +0.27(+0.37%) |
Feb 24, 2023 | 73.51 | 73.88 | 73.33 | 73.70 | 94,464 | -0.80(-1.07%) |
Feb 23, 2023 | 74.79 | 75.02 | 73.89 | 74.50 | 86,141 | +0.11(+0.15%) |
Feb 22, 2023 | 75.01 | 75.30 | 74.00 | 74.39 | 70,875 | -0.32(-0.43%) |
Feb 21, 2023 | 74.66 | 75.44 | 74.62 | 74.71 | 119,696 | -0.43(-0.57%) |
Feb 17, 2023 | 74.65 | 75.35 | 73.70 | 75.14 | 113,526 | -0.13(-0.17%) |
Feb 16, 2023 | 77.23 | 77.23 | 75.27 | 75.27 | 94,463 | -2.60(-3.34%) |
Feb 15, 2023 | 75.46 | 78.16 | 75.46 | 77.87 | 180,441 | +2.27(+3.00%) |
Feb 14, 2023 | 74.70 | 75.69 | 74.26 | 75.60 | 106,806 | +1.07(+1.44%) |
Feb 13, 2023 | 74.28 | 74.81 | 74.05 | 74.53 | 47,640 | +0.49(+0.66%) |
Feb 10, 2023 | 74.49 | 74.82 | 73.61 | 74.04 | 80,441 | -0.79(-1.06%) |
Feb 09, 2023 | 75.40 | 76.36 | 74.75 | 74.83 | 96,315 | -0.66(-0.87%) |
Feb 08, 2023 | 76.67 | 76.89 | 75.22 | 75.49 | 84,310 | -1.16(-1.51%) |
Feb 07, 2023 | 76.87 | 77.00 | 75.75 | 76.65 | 110,447 | -0.02(-0.03%) |
Feb 06, 2023 | 75.79 | 76.89 | 75.79 | 76.67 | 141,790 | +0.38(+0.50%) |
Feb 03, 2023 | 74.86 | 76.57 | 74.51 | 76.29 | 84,870 | +0.82(+1.09%) |
Feb 02, 2023 | 75.27 | 76.45 | 75.14 | 75.47 | 119,059 | +0.79(+1.06%) |
Feb 01, 2023 | 73.53 | 74.87 | 73.39 | 74.68 | 136,498 | +1.66(+2.27%) |
Jan 31, 2023 | 71.13 | 73.04 | 71.12 | 73.02 | 122,097 | +1.90(+2.67%) |
Jan 30, 2023 | 71.47 | 72.61 | 71.06 | 71.12 | 63,594 | -1.09(-1.51%) |
Jan 27, 2023 | 72.12 | 72.56 | 71.63 | 72.21 | 60,639 | +0.29(+0.40%) |
Jan 26, 2023 | 72.74 | 72.87 | 71.56 | 71.92 | 81,349 | +0.00(+0.00%) |
Jan 25, 2023 | 71.06 | 71.97 | 69.94 | 71.92 | 173,580 | -0.03(-0.04%) |
Jan 24, 2023 | 71.32 | 72.36 | 71.22 | 71.95 | 130,598 | +0.65(+0.91%) |
Jan 23, 2023 | 70.90 | 71.72 | 70.85 | 71.30 | 126,293 | +0.30(+0.42%) |
Jan 20, 2023 | 71.17 | 71.41 | 70.34 | 71.00 | 124,245 | +0.50(+0.71%) |
Jan 19, 2023 | 71.56 | 71.76 | 70.35 | 70.50 | 75,229 | -0.76(-1.07%) |
Jan 18, 2023 | 71.39 | 72.65 | 71.09 | 71.26 | 81,072 | -0.13(-0.18%) |
Jan 17, 2023 | 71.60 | 71.99 | 71.02 | 71.39 | 61,086 | +0.18(+0.25%) |
Jan 13, 2023 | 69.47 | 71.26 | 69.35 | 71.21 | 77,626 | +1.11(+1.58%) |
Jan 12, 2023 | 70.90 | 71.02 | 69.29 | 70.10 | 94,683 | -0.63(-0.89%) |
Jan 11, 2023 | 70.91 | 71.49 | 70.38 | 70.73 | 85,422 | -0.06(-0.08%) |
Jan 10, 2023 | 70.86 | 71.40 | 70.08 | 70.79 | 58,821 | +0.04(+0.06%) |
Jan 09, 2023 | 70.63 | 71.52 | 69.99 | 70.75 | 90,778 | +0.90(+1.29%) |
Jan 06, 2023 | 67.98 | 70.02 | 66.73 | 69.85 | 104,861 | +2.58(+3.84%) |
Jan 05, 2023 | 68.77 | 68.77 | 66.46 | 67.27 | 106,369 | -1.96(-2.83%) |
Jan 04, 2023 | 70.46 | 70.68 | 68.81 | 69.23 | 116,347 | -0.75(-1.07%) |
Jan 03, 2023 | 70.09 | 71.12 | 68.32 | 69.98 | 122,587 | +0.33(+0.47%) |
Dec 30, 2022 | 69.82 | 70.53 | 69.49 | 69.65 | 98,268 | -0.60(-0.85%) |
Dec 29, 2022 | 69.21 | 70.59 | 69.03 | 70.25 | 77,915 | +1.73(+2.52%) |
Dec 28, 2022 | 68.10 | 69.28 | 68.03 | 68.52 | 82,075 | -0.04(-0.06%) |
Dec 27, 2022 | 68.60 | 68.89 | 68.07 | 68.56 | 58,077 | +0.06(+0.09%) |
Dec 23, 2022 | 68.27 | 68.63 | 67.34 | 68.50 | 74,388 | -0.27(-0.39%) |
Dec 22, 2022 | 69.17 | 69.17 | 67.76 | 68.77 | 64,474 | -0.88(-1.26%) |
Dec 21, 2022 | 69.00 | 70.14 | 68.20 | 69.65 | 106,471 | +0.69(+1.00%) |
Dec 20, 2022 | 68.34 | 69.22 | 68.04 | 68.96 | 57,141 | +0.55(+0.80%) |
Dec 19, 2022 | 68.95 | 68.95 | 67.90 | 68.41 | 85,798 | -0.35(-0.51%) |
Dec 16, 2022 | 69.02 | 69.25 | 67.76 | 68.76 | 134,548 | -0.38(-0.55%) |
Dec 15, 2022 | 69.54 | 69.71 | 68.74 | 69.14 | 87,534 | -1.25(-1.78%) |
Dec 14, 2022 | 70.41 | 71.33 | 69.92 | 70.39 | 91,105 | -0.22(-0.31%) |
Dec 13, 2022 | 72.14 | 72.23 | 70.38 | 70.61 | 125,228 | +0.60(+0.86%) |
Dec 12, 2022 | 68.84 | 70.17 | 68.51 | 70.01 | 149,437 | +1.64(+2.40%) |
Dec 09, 2022 | 66.19 | 68.89 | 66.17 | 68.37 | 210,592 | +1.93(+2.90%) |
Dec 08, 2022 | 65.50 | 67.84 | 64.91 | 66.44 | 277,802 | -0.83(-1.23%) |
Dec 07, 2022 | 66.66 | 67.55 | 66.49 | 67.27 | 153,179 | +0.48(+0.72%) |
Dec 06, 2022 | 68.37 | 68.37 | 66.57 | 66.79 | 106,785 | -1.56(-2.28%) |
Dec 05, 2022 | 71.35 | 71.35 | 68.15 | 68.35 | 161,879 | -3.18(-4.45%) |
Dec 02, 2022 | 71.07 | 72.29 | 70.34 | 71.53 | 139,088 | -0.39(-0.54%) |