Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 71.34 | 71.84 | 70.43 | 71.20 | 165,901 | +0.06(+0.08%) |
Feb 27, 2023 | 71.62 | 72.35 | 70.98 | 71.14 | 77,965 | -0.03(-0.04%) |
Feb 24, 2023 | 69.88 | 71.17 | 69.49 | 71.17 | 168,813 | +0.03(+0.04%) |
Feb 23, 2023 | 71.43 | 71.73 | 69.67 | 71.14 | 114,402 | +0.21(+0.29%) |
Feb 22, 2023 | 69.98 | 71.91 | 69.98 | 70.93 | 183,643 | +1.14(+1.64%) |
Feb 21, 2023 | 71.29 | 71.83 | 69.45 | 69.79 | 185,810 | -2.60(-3.59%) |
Feb 17, 2023 | 73.14 | 73.14 | 71.61 | 72.39 | 164,578 | -0.64(-0.88%) |
Feb 16, 2023 | 72.19 | 73.80 | 72.01 | 73.03 | 111,026 | +0.28(+0.39%) |
Feb 15, 2023 | 72.05 | 73.46 | 71.80 | 72.75 | 121,665 | -0.11(-0.15%) |
Feb 14, 2023 | 72.98 | 73.44 | 71.89 | 72.86 | 109,608 | -0.81(-1.09%) |
Feb 13, 2023 | 72.13 | 73.89 | 71.67 | 73.66 | 136,131 | +1.37(+1.89%) |
Feb 10, 2023 | 71.88 | 73.33 | 71.47 | 72.29 | 251,500 | +0.77(+1.07%) |
Feb 09, 2023 | 69.46 | 73.48 | 69.38 | 71.53 | 272,101 | +0.28(+0.40%) |
Feb 08, 2023 | 72.15 | 72.83 | 70.85 | 71.25 | 174,787 | -1.62(-2.23%) |
Feb 07, 2023 | 72.27 | 73.12 | 71.43 | 72.87 | 151,141 | +0.12(+0.16%) |
Feb 06, 2023 | 73.83 | 74.88 | 71.52 | 72.75 | 177,772 | -2.23(-2.98%) |
Feb 03, 2023 | 72.37 | 75.73 | 72.37 | 74.99 | 293,932 | +1.64(+2.24%) |
Feb 02, 2023 | 71.02 | 74.26 | 71.02 | 73.34 | 436,676 | +2.89(+4.09%) |
Feb 01, 2023 | 68.89 | 71.02 | 68.63 | 70.46 | 227,504 | +1.52(+2.20%) |
Jan 31, 2023 | 67.09 | 69.47 | 67.09 | 68.94 | 244,543 | +1.97(+2.94%) |
Jan 30, 2023 | 66.13 | 67.21 | 65.31 | 66.97 | 166,958 | +0.32(+0.48%) |
Jan 27, 2023 | 66.18 | 67.27 | 66.18 | 66.65 | 157,828 | +0.39(+0.59%) |
Jan 26, 2023 | 66.19 | 66.30 | 64.54 | 66.26 | 192,815 | +0.20(+0.31%) |
Jan 25, 2023 | 65.03 | 66.24 | 64.31 | 66.06 | 97,905 | +0.29(+0.44%) |
Jan 24, 2023 | 64.55 | 66.20 | 64.24 | 65.77 | 132,274 | +0.69(+1.06%) |
Jan 23, 2023 | 63.72 | 65.27 | 63.67 | 65.08 | 120,250 | +1.85(+2.92%) |
Jan 20, 2023 | 62.09 | 63.36 | 60.46 | 63.23 | 149,572 | +1.45(+2.34%) |
Jan 19, 2023 | 61.23 | 62.27 | 60.63 | 61.78 | 163,981 | -0.03(-0.05%) |
Jan 18, 2023 | 64.19 | 64.44 | 61.28 | 61.81 | 304,082 | -1.80(-2.83%) |
Jan 17, 2023 | 63.88 | 64.74 | 63.04 | 63.61 | 160,718 | -0.74(-1.15%) |
Jan 13, 2023 | 63.73 | 64.66 | 63.28 | 64.35 | 118,578 | +0.28(+0.44%) |
Jan 12, 2023 | 64.35 | 65.31 | 63.30 | 64.07 | 156,671 | -0.01(-0.02%) |
Jan 11, 2023 | 63.86 | 64.46 | 62.98 | 64.08 | 149,452 | +0.52(+0.83%) |
Jan 10, 2023 | 62.76 | 63.84 | 62.56 | 63.55 | 110,283 | +0.83(+1.32%) |
Jan 09, 2023 | 62.13 | 64.51 | 61.95 | 62.73 | 212,917 | +0.96(+1.56%) |
Jan 06, 2023 | 61.11 | 62.57 | 60.58 | 61.76 | 161,584 | +1.34(+2.22%) |
Jan 05, 2023 | 58.40 | 60.56 | 57.74 | 60.42 | 342,732 | +1.54(+2.62%) |
Jan 04, 2023 | 59.53 | 60.36 | 58.29 | 58.88 | 157,646 | -0.33(-0.56%) |
Jan 03, 2023 | 59.20 | 60.87 | 58.83 | 59.21 | 155,132 | +0.34(+0.58%) |
Dec 30, 2022 | 59.26 | 59.65 | 58.57 | 58.87 | 108,017 | -0.86(-1.45%) |
Dec 29, 2022 | 59.12 | 60.53 | 59.04 | 59.73 | 170,878 | +1.48(+2.53%) |
Dec 28, 2022 | 60.36 | 60.55 | 58.16 | 58.26 | 186,784 | -1.87(-3.12%) |
Dec 27, 2022 | 59.24 | 61.04 | 58.55 | 60.13 | 192,641 | +0.71(+1.19%) |
Dec 23, 2022 | 58.88 | 59.73 | 58.42 | 59.42 | 164,695 | +0.51(+0.87%) |
Dec 22, 2022 | 57.84 | 59.02 | 56.03 | 58.91 | 237,717 | +0.26(+0.45%) |
Dec 21, 2022 | 56.86 | 58.65 | 56.86 | 58.65 | 143,610 | +2.05(+3.62%) |
Dec 20, 2022 | 57.20 | 58.49 | 55.95 | 56.60 | 230,386 | -0.64(-1.12%) |
Dec 19, 2022 | 59.81 | 59.92 | 56.67 | 57.24 | 256,911 | -2.89(-4.81%) |
Dec 16, 2022 | 59.94 | 60.99 | 59.35 | 60.13 | 1,165,409 | -0.20(-0.34%) |
Dec 15, 2022 | 59.82 | 60.90 | 59.31 | 60.34 | 209,840 | -0.30(-0.50%) |
Dec 14, 2022 | 58.71 | 61.51 | 57.97 | 60.64 | 337,444 | +4.10(+7.25%) |
Dec 13, 2022 | 58.00 | 58.66 | 55.92 | 56.54 | 355,795 | +0.18(+0.33%) |
Dec 12, 2022 | 54.62 | 56.35 | 54.31 | 56.35 | 170,739 | +1.57(+2.87%) |
Dec 09, 2022 | 54.50 | 56.06 | 54.50 | 54.78 | 172,523 | -0.24(-0.44%) |
Dec 08, 2022 | 54.78 | 56.06 | 54.37 | 55.02 | 228,031 | +0.28(+0.51%) |
Dec 07, 2022 | 55.58 | 56.14 | 53.76 | 54.74 | 221,600 | -1.14(-2.03%) |
Dec 06, 2022 | 55.73 | 56.58 | 55.27 | 55.88 | 233,950 | -0.10(-0.17%) |
Dec 05, 2022 | 55.68 | 56.04 | 54.51 | 55.97 | 206,958 | -0.14(-0.24%) |
Dec 02, 2022 | 54.32 | 56.31 | 54.26 | 56.11 | 142,772 | +0.33(+0.59%) |