Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.30 | 75.88 | 75.14 | 75.18 | 521,521 | -0.22(-0.30%) |
Feb 27, 2023 | 76.12 | 76.34 | 75.35 | 75.40 | 552,711 | +0.14(+0.18%) |
Feb 24, 2023 | 75.12 | 75.67 | 74.67 | 75.26 | 681,810 | -0.61(-0.81%) |
Feb 23, 2023 | 74.77 | 76.29 | 74.62 | 75.88 | 548,705 | +1.15(+1.54%) |
Feb 22, 2023 | 74.88 | 75.65 | 74.64 | 74.73 | 584,605 | +0.24(+0.33%) |
Feb 21, 2023 | 75.18 | 75.54 | 74.09 | 74.48 | 716,307 | -1.01(-1.33%) |
Feb 17, 2023 | 75.33 | 75.81 | 74.58 | 75.49 | 1,009,569 | -0.19(-0.24%) |
Feb 16, 2023 | 77.01 | 77.88 | 74.18 | 75.67 | 1,930,163 | -3.26(-4.13%) |
Feb 15, 2023 | 77.19 | 79.06 | 77.04 | 78.93 | 1,299,435 | +1.75(+2.26%) |
Feb 14, 2023 | 75.56 | 77.58 | 75.32 | 77.19 | 786,868 | +1.55(+2.05%) |
Feb 13, 2023 | 74.79 | 76.20 | 74.70 | 75.64 | 590,866 | +0.85(+1.14%) |
Feb 10, 2023 | 75.72 | 76.21 | 74.51 | 74.79 | 657,740 | -1.45(-1.91%) |
Feb 09, 2023 | 77.73 | 78.00 | 76.23 | 76.24 | 596,368 | -0.71(-0.93%) |
Feb 08, 2023 | 77.01 | 77.27 | 76.50 | 76.95 | 489,132 | -0.43(-0.56%) |
Feb 07, 2023 | 75.93 | 77.52 | 75.32 | 77.38 | 501,458 | +1.16(+1.52%) |
Feb 06, 2023 | 76.01 | 76.68 | 75.71 | 76.22 | 621,965 | -0.25(-0.33%) |
Feb 03, 2023 | 75.66 | 76.86 | 75.42 | 76.48 | 613,988 | +0.06(+0.08%) |
Feb 02, 2023 | 76.55 | 77.38 | 75.91 | 76.42 | 626,022 | +0.26(+0.35%) |
Feb 01, 2023 | 75.26 | 76.54 | 74.57 | 76.15 | 621,928 | +0.50(+0.66%) |
Jan 31, 2023 | 74.14 | 75.71 | 74.08 | 75.66 | 636,947 | +1.51(+2.04%) |
Jan 30, 2023 | 74.54 | 75.42 | 74.00 | 74.14 | 665,874 | -0.83(-1.11%) |
Jan 27, 2023 | 75.65 | 76.20 | 74.82 | 74.97 | 649,662 | -0.83(-1.09%) |
Jan 26, 2023 | 75.69 | 76.16 | 75.35 | 75.80 | 481,035 | +0.38(+0.50%) |
Jan 25, 2023 | 73.79 | 75.58 | 73.72 | 75.42 | 764,906 | +0.97(+1.30%) |
Jan 24, 2023 | 74.27 | 74.57 | 73.54 | 74.45 | 579,729 | -0.06(-0.08%) |
Jan 23, 2023 | 73.58 | 74.54 | 72.97 | 74.51 | 568,213 | +0.99(+1.34%) |
Jan 20, 2023 | 71.97 | 73.82 | 71.73 | 73.53 | 681,887 | +1.52(+2.11%) |
Jan 19, 2023 | 70.49 | 72.16 | 70.46 | 72.00 | 654,873 | +1.10(+1.56%) |
Jan 18, 2023 | 71.86 | 72.68 | 70.87 | 70.90 | 436,548 | -0.54(-0.75%) |
Jan 17, 2023 | 71.59 | 72.52 | 71.41 | 71.44 | 908,140 | -0.43(-0.60%) |
Jan 13, 2023 | 70.45 | 72.06 | 70.40 | 71.87 | 554,580 | +1.06(+1.50%) |
Jan 12, 2023 | 70.43 | 70.98 | 69.88 | 70.80 | 587,232 | +0.68(+0.97%) |
Jan 11, 2023 | 68.78 | 70.24 | 68.78 | 70.12 | 618,560 | +1.42(+2.06%) |
Jan 10, 2023 | 68.17 | 68.82 | 67.79 | 68.71 | 732,231 | +0.22(+0.33%) |
Jan 09, 2023 | 69.93 | 70.17 | 68.48 | 68.48 | 1,044,570 | -1.63(-2.32%) |
Jan 06, 2023 | 68.99 | 70.40 | 68.99 | 70.11 | 807,017 | +1.59(+2.32%) |
Jan 05, 2023 | 68.86 | 69.22 | 68.32 | 68.52 | 661,369 | -0.82(-1.18%) |
Jan 04, 2023 | 68.90 | 70.32 | 68.90 | 69.34 | 1,289,802 | +1.09(+1.60%) |
Jan 03, 2023 | 70.20 | 70.58 | 67.89 | 68.25 | 621,355 | -1.36(-1.95%) |
Dec 30, 2022 | 68.45 | 69.77 | 68.36 | 69.60 | 542,101 | +0.73(+1.06%) |
Dec 29, 2022 | 67.96 | 69.10 | 67.90 | 68.87 | 463,788 | +1.11(+1.64%) |
Dec 28, 2022 | 68.53 | 69.19 | 67.69 | 67.76 | 938,098 | -0.87(-1.27%) |
Dec 27, 2022 | 68.56 | 68.95 | 68.21 | 68.63 | 703,086 | +0.14(+0.20%) |
Dec 23, 2022 | 67.21 | 68.73 | 67.17 | 68.49 | 843,586 | +1.02(+1.50%) |
Dec 22, 2022 | 67.34 | 67.78 | 66.05 | 67.48 | 809,792 | -0.20(-0.30%) |
Dec 21, 2022 | 68.17 | 68.73 | 67.25 | 67.68 | 631,177 | -0.04(-0.06%) |
Dec 20, 2022 | 67.18 | 68.19 | 67.18 | 67.72 | 622,170 | +0.52(+0.77%) |
Dec 19, 2022 | 68.81 | 69.21 | 66.99 | 67.20 | 1,005,698 | -1.50(-2.19%) |
Dec 16, 2022 | 68.86 | 69.24 | 67.73 | 68.71 | 1,513,590 | -0.97(-1.39%) |
Dec 15, 2022 | 69.82 | 70.05 | 68.55 | 69.67 | 1,526,041 | +0.05(+0.07%) |
Dec 14, 2022 | 70.17 | 70.85 | 69.05 | 69.62 | 585,713 | -0.78(-1.11%) |
Dec 13, 2022 | 71.75 | 72.04 | 69.91 | 70.40 | 1,238,357 | +0.23(+0.33%) |
Dec 12, 2022 | 70.20 | 70.46 | 69.71 | 70.17 | 810,242 | +0.04(+0.06%) |
Dec 09, 2022 | 70.22 | 70.48 | 69.90 | 70.13 | 538,039 | -0.15(-0.21%) |
Dec 08, 2022 | 69.48 | 70.35 | 69.42 | 70.28 | 550,024 | +1.49(+2.16%) |
Dec 07, 2022 | 68.61 | 69.26 | 68.61 | 68.79 | 633,058 | -0.23(-0.34%) |
Dec 06, 2022 | 69.32 | 69.64 | 68.01 | 69.02 | 702,763 | -0.72(-1.03%) |
Dec 05, 2022 | 70.48 | 70.48 | 69.65 | 69.74 | 471,656 | -0.96(-1.36%) |
Dec 02, 2022 | 70.22 | 71.15 | 70.22 | 70.70 | 1,133,472 | -0.50(-0.70%) |