Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.37 | 70.84 | 70.07 | 70.21 | 608,333 | +0.11(+0.15%) |
Feb 27, 2023 | 71.21 | 71.40 | 70.04 | 70.11 | 467,604 | -0.71(-1.00%) |
Feb 24, 2023 | 70.41 | 70.96 | 70.02 | 70.82 | 430,428 | +0.03(+0.04%) |
Feb 23, 2023 | 71.15 | 71.51 | 70.44 | 70.79 | 429,927 | -0.02(-0.03%) |
Feb 22, 2023 | 71.24 | 71.60 | 70.49 | 70.81 | 510,786 | -0.36(-0.51%) |
Feb 21, 2023 | 71.92 | 71.99 | 70.80 | 71.17 | 660,604 | -0.51(-0.71%) |
Feb 17, 2023 | 71.61 | 72.13 | 71.37 | 71.68 | 438,417 | +0.35(+0.50%) |
Feb 16, 2023 | 71.76 | 71.92 | 71.12 | 71.32 | 388,131 | -0.99(-1.37%) |
Feb 15, 2023 | 71.71 | 72.58 | 71.26 | 72.32 | 550,461 | +0.11(+0.16%) |
Feb 14, 2023 | 73.01 | 73.30 | 71.73 | 72.20 | 415,829 | -1.04(-1.42%) |
Feb 13, 2023 | 72.40 | 73.27 | 72.30 | 73.24 | 369,782 | +0.60(+0.83%) |
Feb 10, 2023 | 73.14 | 73.48 | 72.61 | 72.64 | 442,094 | -0.44(-0.60%) |
Feb 09, 2023 | 74.40 | 74.63 | 73.04 | 73.08 | 493,469 | -1.18(-1.60%) |
Feb 08, 2023 | 74.44 | 75.11 | 74.15 | 74.27 | 467,891 | -0.78(-1.04%) |
Feb 07, 2023 | 73.99 | 75.25 | 73.43 | 75.05 | 653,612 | +0.71(+0.95%) |
Feb 06, 2023 | 74.44 | 74.72 | 73.56 | 74.34 | 390,702 | -0.42(-0.56%) |
Feb 03, 2023 | 73.92 | 74.94 | 73.79 | 74.76 | 551,708 | +0.69(+0.93%) |
Feb 02, 2023 | 73.36 | 74.07 | 73.08 | 74.07 | 507,420 | +0.79(+1.08%) |
Feb 01, 2023 | 71.81 | 73.75 | 71.56 | 73.28 | 545,927 | +0.80(+1.11%) |
Jan 31, 2023 | 70.92 | 72.49 | 70.43 | 72.48 | 1,247,897 | +1.56(+2.20%) |
Jan 30, 2023 | 71.23 | 72.06 | 70.92 | 70.92 | 438,191 | -0.39(-0.55%) |
Jan 27, 2023 | 71.51 | 71.91 | 70.99 | 71.31 | 566,954 | -0.13(-0.19%) |
Jan 26, 2023 | 71.29 | 71.92 | 70.24 | 71.45 | 818,491 | -0.76(-1.06%) |
Jan 25, 2023 | 69.97 | 72.46 | 69.30 | 72.21 | 937,997 | +2.64(+3.79%) |
Jan 24, 2023 | 71.29 | 71.29 | 69.23 | 69.57 | 712,585 | -1.82(-2.56%) |
Jan 23, 2023 | 70.58 | 71.61 | 70.28 | 71.40 | 632,802 | +1.01(+1.44%) |
Jan 20, 2023 | 69.66 | 70.39 | 69.14 | 70.39 | 444,767 | +1.21(+1.75%) |
Jan 19, 2023 | 69.28 | 69.47 | 68.11 | 69.17 | 467,601 | -0.48(-0.69%) |
Jan 18, 2023 | 71.81 | 71.81 | 69.53 | 69.65 | 481,314 | -1.49(-2.10%) |
Jan 17, 2023 | 71.78 | 71.78 | 70.83 | 71.14 | 325,227 | -0.54(-0.75%) |
Jan 13, 2023 | 71.13 | 71.92 | 70.00 | 71.68 | 404,868 | +0.07(+0.09%) |
Jan 12, 2023 | 70.54 | 71.94 | 70.42 | 71.61 | 417,843 | +1.20(+1.71%) |
Jan 11, 2023 | 70.55 | 71.00 | 70.24 | 70.41 | 296,974 | -0.36(-0.51%) |
Jan 10, 2023 | 70.37 | 70.99 | 69.93 | 70.77 | 317,727 | +0.55(+0.79%) |
Jan 09, 2023 | 71.06 | 71.30 | 70.10 | 70.21 | 325,731 | -0.86(-1.21%) |
Jan 06, 2023 | 69.79 | 71.44 | 69.79 | 71.07 | 351,819 | +1.86(+2.69%) |
Jan 05, 2023 | 69.14 | 69.33 | 68.36 | 69.21 | 279,963 | -0.16(-0.23%) |
Jan 04, 2023 | 69.35 | 70.17 | 69.09 | 69.37 | 458,993 | +0.45(+0.65%) |
Jan 03, 2023 | 69.47 | 69.98 | 68.41 | 68.92 | 496,831 | -0.52(-0.74%) |
Dec 30, 2022 | 69.39 | 69.88 | 68.95 | 69.44 | 477,689 | -0.25(-0.36%) |
Dec 29, 2022 | 68.54 | 69.90 | 68.46 | 69.69 | 395,901 | +1.20(+1.76%) |
Dec 28, 2022 | 68.67 | 69.10 | 68.47 | 68.49 | 292,685 | -0.04(-0.06%) |
Dec 27, 2022 | 68.32 | 68.70 | 68.01 | 68.52 | 205,941 | +0.30(+0.43%) |
Dec 23, 2022 | 68.12 | 68.46 | 67.81 | 68.23 | 283,768 | +0.22(+0.32%) |
Dec 22, 2022 | 67.57 | 68.02 | 66.64 | 68.01 | 430,505 | +0.11(+0.15%) |
Dec 21, 2022 | 66.60 | 68.15 | 66.49 | 67.90 | 638,493 | +1.81(+2.73%) |
Dec 20, 2022 | 65.45 | 66.61 | 65.39 | 66.10 | 477,977 | +0.66(+1.01%) |
Dec 19, 2022 | 65.38 | 66.26 | 65.02 | 65.44 | 294,922 | +0.12(+0.19%) |
Dec 16, 2022 | 64.76 | 65.52 | 64.60 | 65.31 | 1,018,678 | +0.18(+0.28%) |
Dec 15, 2022 | 65.31 | 65.77 | 64.56 | 65.13 | 592,377 | -0.79(-1.20%) |
Dec 14, 2022 | 66.35 | 66.81 | 65.82 | 65.92 | 559,144 | -0.23(-0.35%) |
Dec 13, 2022 | 68.25 | 68.35 | 65.50 | 66.15 | 643,516 | -1.10(-1.64%) |
Dec 12, 2022 | 67.72 | 68.07 | 66.92 | 67.25 | 422,495 | -0.31(-0.46%) |
Dec 09, 2022 | 68.10 | 68.57 | 67.50 | 67.57 | 543,477 | -0.53(-0.78%) |
Dec 08, 2022 | 68.21 | 68.66 | 67.55 | 68.10 | 386,580 | -0.02(-0.03%) |
Dec 07, 2022 | 67.87 | 68.43 | 67.20 | 68.12 | 330,181 | +0.14(+0.21%) |
Dec 06, 2022 | 68.53 | 68.61 | 67.64 | 67.97 | 499,788 | -0.61(-0.88%) |
Dec 05, 2022 | 70.63 | 70.64 | 68.04 | 68.58 | 364,373 | -2.70(-3.79%) |
Dec 02, 2022 | 70.80 | 71.43 | 70.68 | 71.28 | 291,439 | +0.00(+0.00%) |