Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.05 | 71.34 | 70.05 | 70.58 | 419,596 | +0.20(+0.28%) |
Feb 27, 2023 | 71.04 | 71.58 | 70.38 | 70.38 | 226,858 | -0.28(-0.40%) |
Feb 24, 2023 | 70.71 | 71.78 | 69.74 | 70.66 | 257,419 | -0.77(-1.08%) |
Feb 23, 2023 | 70.37 | 71.61 | 68.52 | 71.43 | 342,647 | +2.58(+3.75%) |
Feb 22, 2023 | 69.50 | 70.15 | 68.59 | 68.85 | 385,947 | -0.66(-0.95%) |
Feb 21, 2023 | 69.25 | 69.64 | 68.30 | 69.51 | 294,046 | -0.46(-0.66%) |
Feb 17, 2023 | 70.03 | 70.51 | 69.44 | 69.97 | 187,399 | +0.23(+0.33%) |
Feb 16, 2023 | 69.25 | 70.56 | 68.05 | 69.74 | 242,334 | -0.38(-0.54%) |
Feb 15, 2023 | 69.57 | 70.21 | 69.28 | 70.12 | 329,158 | +0.21(+0.30%) |
Feb 14, 2023 | 71.36 | 71.36 | 69.61 | 69.91 | 169,600 | -0.95(-1.34%) |
Feb 13, 2023 | 70.17 | 71.14 | 69.63 | 70.86 | 121,584 | +0.75(+1.07%) |
Feb 10, 2023 | 70.25 | 70.85 | 70.03 | 70.11 | 142,871 | -0.26(-0.37%) |
Feb 09, 2023 | 71.86 | 71.86 | 70.12 | 70.37 | 165,692 | -1.10(-1.54%) |
Feb 08, 2023 | 71.00 | 71.92 | 71.00 | 71.47 | 153,564 | -0.14(-0.20%) |
Feb 07, 2023 | 70.81 | 72.64 | 69.92 | 71.61 | 253,105 | +0.29(+0.41%) |
Feb 06, 2023 | 73.34 | 73.48 | 71.11 | 71.32 | 195,634 | -2.01(-2.74%) |
Feb 03, 2023 | 72.98 | 74.51 | 72.95 | 73.33 | 334,397 | -0.09(-0.12%) |
Feb 02, 2023 | 72.06 | 73.47 | 71.77 | 73.42 | 343,409 | +1.50(+2.09%) |
Feb 01, 2023 | 71.14 | 72.66 | 70.79 | 71.92 | 321,318 | +0.57(+0.80%) |
Jan 31, 2023 | 70.98 | 72.00 | 70.92 | 71.35 | 370,610 | +1.02(+1.45%) |
Jan 30, 2023 | 69.73 | 70.47 | 69.09 | 70.33 | 319,878 | +0.39(+0.56%) |
Jan 27, 2023 | 69.50 | 70.31 | 69.06 | 69.94 | 320,533 | +0.42(+0.60%) |
Jan 26, 2023 | 70.00 | 70.30 | 69.05 | 69.52 | 380,242 | +0.05(+0.07%) |
Jan 25, 2023 | 69.46 | 69.64 | 68.62 | 69.47 | 224,010 | -0.27(-0.39%) |
Jan 24, 2023 | 70.50 | 70.97 | 69.65 | 69.74 | 262,218 | -0.93(-1.32%) |
Jan 23, 2023 | 70.16 | 70.68 | 69.47 | 70.67 | 234,101 | +0.44(+0.63%) |
Jan 20, 2023 | 70.05 | 70.23 | 69.35 | 70.23 | 203,211 | +0.75(+1.08%) |
Jan 19, 2023 | 69.94 | 70.12 | 69.04 | 69.48 | 212,210 | -0.36(-0.52%) |
Jan 18, 2023 | 69.97 | 70.87 | 69.33 | 69.84 | 197,855 | -0.13(-0.19%) |
Jan 17, 2023 | 70.27 | 70.98 | 69.94 | 69.97 | 175,999 | -0.38(-0.54%) |
Jan 13, 2023 | 68.37 | 70.47 | 68.37 | 70.35 | 127,072 | +1.75(+2.55%) |
Jan 12, 2023 | 68.32 | 69.15 | 67.55 | 68.60 | 242,542 | +0.48(+0.70%) |
Jan 11, 2023 | 69.33 | 69.51 | 67.51 | 68.12 | 262,710 | -1.19(-1.72%) |
Jan 10, 2023 | 69.74 | 70.49 | 69.19 | 69.31 | 322,007 | -0.23(-0.33%) |
Jan 09, 2023 | 71.48 | 71.48 | 69.23 | 69.54 | 304,560 | -1.64(-2.30%) |
Jan 06, 2023 | 71.33 | 71.87 | 70.50 | 71.18 | 241,214 | +0.76(+1.08%) |
Jan 05, 2023 | 69.80 | 71.22 | 69.28 | 70.42 | 260,812 | +0.38(+0.54%) |
Jan 04, 2023 | 70.04 | 70.52 | 69.61 | 70.04 | 348,343 | +0.44(+0.63%) |
Jan 03, 2023 | 71.02 | 71.55 | 68.89 | 69.60 | 284,007 | -1.02(-1.44%) |
Dec 30, 2022 | 70.56 | 70.83 | 69.66 | 70.62 | 224,859 | -0.24(-0.34%) |
Dec 29, 2022 | 69.98 | 71.70 | 69.79 | 70.86 | 143,992 | +1.43(+2.06%) |
Dec 28, 2022 | 70.53 | 71.02 | 69.38 | 69.43 | 153,048 | -0.74(-1.05%) |
Dec 27, 2022 | 71.13 | 71.13 | 70.04 | 70.17 | 170,667 | -0.68(-0.96%) |
Dec 23, 2022 | 70.69 | 71.20 | 69.71 | 70.85 | 129,005 | -0.01(-0.01%) |
Dec 22, 2022 | 70.06 | 70.86 | 69.61 | 70.86 | 148,609 | +0.35(+0.50%) |
Dec 21, 2022 | 69.95 | 71.04 | 68.67 | 70.51 | 217,679 | +1.19(+1.72%) |
Dec 20, 2022 | 69.43 | 69.94 | 69.03 | 69.32 | 338,592 | -1.13(-1.60%) |
Dec 19, 2022 | 71.31 | 71.83 | 70.30 | 70.45 | 231,423 | -0.81(-1.14%) |
Dec 16, 2022 | 70.16 | 71.41 | 69.20 | 71.26 | 1,192,705 | +0.03(+0.04%) |
Dec 15, 2022 | 72.19 | 72.61 | 71.02 | 71.23 | 302,196 | -1.70(-2.33%) |
Dec 14, 2022 | 74.17 | 75.25 | 72.53 | 72.93 | 270,756 | -1.50(-2.02%) |
Dec 13, 2022 | 75.64 | 76.14 | 73.44 | 74.43 | 227,548 | +0.72(+0.98%) |
Dec 12, 2022 | 72.90 | 74.11 | 72.46 | 73.71 | 223,074 | +1.26(+1.74%) |
Dec 09, 2022 | 72.84 | 73.12 | 72.16 | 72.45 | 178,102 | -0.56(-0.77%) |
Dec 08, 2022 | 71.57 | 73.23 | 70.99 | 73.01 | 196,937 | +2.04(+2.87%) |
Dec 07, 2022 | 70.76 | 71.91 | 70.54 | 70.97 | 182,022 | +0.30(+0.42%) |
Dec 06, 2022 | 70.97 | 71.31 | 69.94 | 70.67 | 204,828 | -0.44(-0.62%) |
Dec 05, 2022 | 72.35 | 72.35 | 70.67 | 71.11 | 190,199 | -1.93(-2.64%) |
Dec 02, 2022 | 71.61 | 73.69 | 71.31 | 73.04 | 351,064 | +0.52(+0.72%) |