Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 71.16 | 71.35 | 67.30 | 67.86 | 2,557,714 | -2.44(-3.47%) |
Feb 27, 2023 | 71.06 | 71.16 | 70.04 | 70.29 | 1,021,450 | -0.31(-0.44%) |
Feb 24, 2023 | 70.71 | 70.86 | 70.01 | 70.60 | 735,408 | -1.19(-1.66%) |
Feb 23, 2023 | 72.14 | 72.23 | 71.33 | 71.80 | 625,857 | +0.11(+0.15%) |
Feb 22, 2023 | 72.56 | 72.63 | 71.60 | 71.69 | 712,962 | -0.75(-1.03%) |
Feb 21, 2023 | 73.02 | 73.15 | 72.35 | 72.43 | 655,178 | -0.75(-1.02%) |
Feb 17, 2023 | 72.20 | 73.27 | 72.00 | 73.18 | 602,319 | -0.51(-0.69%) |
Feb 16, 2023 | 74.31 | 74.55 | 73.68 | 73.69 | 551,404 | -1.31(-1.75%) |
Feb 15, 2023 | 74.66 | 75.19 | 74.50 | 75.00 | 675,197 | +0.32(+0.43%) |
Feb 14, 2023 | 74.66 | 75.65 | 74.39 | 74.68 | 793,753 | +0.15(+0.20%) |
Feb 13, 2023 | 74.11 | 74.67 | 73.97 | 74.53 | 641,050 | +0.63(+0.85%) |
Feb 10, 2023 | 73.59 | 74.15 | 73.38 | 73.90 | 535,330 | +0.08(+0.11%) |
Feb 09, 2023 | 75.86 | 76.17 | 73.72 | 73.82 | 946,511 | -1.53(-2.03%) |
Feb 08, 2023 | 75.66 | 75.82 | 75.20 | 75.36 | 523,255 | -0.10(-0.13%) |
Feb 07, 2023 | 74.47 | 75.70 | 74.30 | 75.46 | 721,676 | +0.63(+0.84%) |
Feb 06, 2023 | 75.08 | 75.68 | 74.56 | 74.83 | 954,970 | -0.99(-1.31%) |
Feb 03, 2023 | 74.88 | 76.00 | 74.88 | 75.82 | 782,378 | -0.97(-1.27%) |
Feb 02, 2023 | 77.18 | 77.46 | 76.33 | 76.80 | 946,154 | +0.81(+1.06%) |
Feb 01, 2023 | 74.80 | 76.13 | 74.12 | 75.99 | 1,159,170 | +1.20(+1.61%) |
Jan 31, 2023 | 74.00 | 74.85 | 73.69 | 74.79 | 912,445 | +0.96(+1.31%) |
Jan 30, 2023 | 74.05 | 74.59 | 73.70 | 73.82 | 514,682 | -0.56(-0.75%) |
Jan 27, 2023 | 73.56 | 74.58 | 73.24 | 74.38 | 573,620 | -0.13(-0.17%) |
Jan 26, 2023 | 74.57 | 74.83 | 73.76 | 74.51 | 623,973 | +0.76(+1.02%) |
Jan 25, 2023 | 73.20 | 73.82 | 72.72 | 73.75 | 768,125 | +0.38(+0.51%) |
Jan 24, 2023 | 72.87 | 73.59 | 72.35 | 73.38 | 1,287,813 | -1.92(-2.55%) |
Jan 23, 2023 | 74.65 | 75.56 | 74.58 | 75.30 | 1,199,121 | +0.43(+0.57%) |
Jan 20, 2023 | 73.79 | 74.90 | 73.72 | 74.87 | 463,386 | +0.91(+1.24%) |
Jan 19, 2023 | 73.73 | 74.38 | 73.65 | 73.95 | 509,461 | +0.13(+0.18%) |
Jan 18, 2023 | 75.56 | 75.64 | 73.76 | 73.82 | 757,842 | -0.04(-0.05%) |
Jan 17, 2023 | 74.58 | 74.58 | 73.84 | 73.86 | 751,419 | +0.24(+0.32%) |
Jan 13, 2023 | 72.28 | 73.70 | 72.23 | 73.63 | 732,031 | +1.49(+2.07%) |
Jan 12, 2023 | 72.20 | 73.00 | 71.16 | 72.13 | 1,006,958 | +0.62(+0.86%) |
Jan 11, 2023 | 72.02 | 72.30 | 70.94 | 71.52 | 910,934 | -0.21(-0.29%) |
Jan 10, 2023 | 71.33 | 72.15 | 71.30 | 71.73 | 896,642 | +0.64(+0.90%) |
Jan 09, 2023 | 72.00 | 72.46 | 71.05 | 71.09 | 684,871 | -0.21(-0.29%) |
Jan 06, 2023 | 70.36 | 71.65 | 69.28 | 71.30 | 763,023 | +1.58(+2.27%) |
Jan 05, 2023 | 69.74 | 70.18 | 69.11 | 69.72 | 666,093 | -0.16(-0.23%) |
Jan 04, 2023 | 69.25 | 70.06 | 68.94 | 69.88 | 794,197 | +1.28(+1.87%) |
Jan 03, 2023 | 68.18 | 69.05 | 68.04 | 68.59 | 1,167,158 | +0.43(+0.63%) |
Dec 30, 2022 | 68.50 | 68.66 | 67.74 | 68.17 | 482,224 | -0.54(-0.78%) |
Dec 29, 2022 | 68.07 | 69.19 | 67.86 | 68.70 | 418,244 | +1.68(+2.51%) |
Dec 28, 2022 | 67.68 | 68.38 | 67.00 | 67.02 | 540,179 | -0.62(-0.91%) |
Dec 27, 2022 | 67.33 | 67.92 | 67.07 | 67.64 | 546,730 | +0.27(+0.40%) |
Dec 23, 2022 | 67.41 | 67.88 | 67.15 | 67.37 | 568,351 | -0.13(-0.19%) |
Dec 22, 2022 | 66.92 | 67.50 | 66.64 | 67.50 | 961,651 | -0.40(-0.59%) |
Dec 21, 2022 | 66.52 | 68.19 | 66.51 | 67.90 | 881,333 | +1.14(+1.71%) |
Dec 20, 2022 | 65.60 | 66.95 | 65.34 | 66.75 | 943,472 | +0.06(+0.09%) |
Dec 19, 2022 | 66.73 | 67.06 | 66.28 | 66.69 | 1,063,022 | -0.38(-0.56%) |
Dec 16, 2022 | 67.27 | 67.39 | 66.29 | 67.07 | 916,050 | -1.42(-2.08%) |
Dec 15, 2022 | 69.32 | 69.47 | 68.26 | 68.49 | 897,492 | -2.30(-3.24%) |
Dec 14, 2022 | 70.97 | 71.86 | 70.57 | 70.79 | 866,514 | -0.53(-0.74%) |
Dec 13, 2022 | 72.07 | 72.60 | 70.62 | 71.32 | 1,189,539 | +1.37(+1.96%) |
Dec 12, 2022 | 70.02 | 70.24 | 69.66 | 69.95 | 897,614 | +1.42(+2.08%) |
Dec 09, 2022 | 68.62 | 69.17 | 68.52 | 68.52 | 747,090 | +0.18(+0.26%) |
Dec 08, 2022 | 67.53 | 68.78 | 67.43 | 68.35 | 925,749 | +0.86(+1.27%) |
Dec 07, 2022 | 68.01 | 68.11 | 67.00 | 67.49 | 1,162,261 | +0.75(+1.12%) |
Dec 06, 2022 | 67.92 | 67.92 | 66.39 | 66.74 | 955,388 | -1.17(-1.73%) |
Dec 05, 2022 | 69.06 | 69.23 | 67.59 | 67.92 | 998,097 | -1.81(-2.60%) |
Dec 02, 2022 | 69.12 | 70.05 | 68.76 | 69.73 | 692,414 | +0.05(+0.07%) |