Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 74.33 | 76.20 | 74.23 | 74.98 | 778,688 | +0.53(+0.71%) |
Feb 27, 2023 | 74.63 | 74.77 | 73.67 | 74.45 | 182,718 | +0.33(+0.45%) |
Feb 24, 2023 | 73.15 | 74.51 | 73.15 | 74.12 | 191,605 | +0.32(+0.43%) |
Feb 23, 2023 | 73.89 | 74.53 | 72.76 | 73.80 | 203,133 | +0.12(+0.16%) |
Feb 22, 2023 | 73.52 | 74.27 | 73.23 | 73.68 | 192,291 | +0.03(+0.04%) |
Feb 21, 2023 | 75.47 | 75.68 | 73.09 | 73.65 | 188,059 | -2.59(-3.40%) |
Feb 17, 2023 | 75.02 | 76.26 | 74.01 | 76.24 | 356,617 | +1.64(+2.20%) |
Feb 16, 2023 | 69.94 | 74.90 | 69.94 | 74.60 | 407,821 | +2.67(+3.71%) |
Feb 15, 2023 | 71.18 | 72.84 | 70.47 | 71.93 | 168,240 | +0.09(+0.13%) |
Feb 14, 2023 | 71.84 | 72.49 | 71.22 | 71.84 | 190,686 | -0.29(-0.40%) |
Feb 13, 2023 | 70.33 | 72.26 | 70.05 | 72.13 | 298,170 | +1.70(+2.41%) |
Feb 10, 2023 | 70.08 | 71.16 | 69.79 | 70.43 | 196,706 | -0.41(-0.58%) |
Feb 09, 2023 | 73.26 | 73.50 | 70.59 | 70.84 | 194,733 | -1.84(-2.53%) |
Feb 08, 2023 | 73.55 | 73.62 | 72.25 | 72.68 | 188,787 | -0.87(-1.18%) |
Feb 07, 2023 | 73.28 | 74.12 | 72.58 | 73.55 | 207,187 | -0.07(-0.10%) |
Feb 06, 2023 | 73.71 | 73.99 | 72.93 | 73.62 | 154,746 | +0.12(+0.16%) |
Feb 03, 2023 | 73.63 | 75.17 | 72.95 | 73.50 | 610,118 | -0.49(-0.66%) |
Feb 02, 2023 | 69.27 | 73.99 | 69.03 | 73.99 | 1,249,281 | +5.04(+7.31%) |
Feb 01, 2023 | 67.50 | 69.44 | 67.00 | 68.95 | 2,323,105 | +3.14(+4.77%) |
Jan 31, 2023 | 65.47 | 67.83 | 63.00 | 65.81 | 2,624,765 | -4.93(-6.97%) |
Jan 30, 2023 | 70.26 | 71.36 | 70.05 | 70.74 | 136,917 | -0.25(-0.35%) |
Jan 27, 2023 | 71.82 | 72.30 | 70.90 | 70.99 | 79,605 | -0.85(-1.18%) |
Jan 26, 2023 | 71.78 | 71.86 | 71.10 | 71.84 | 91,788 | +0.45(+0.63%) |
Jan 25, 2023 | 72.46 | 72.46 | 71.04 | 71.39 | 105,919 | -1.88(-2.57%) |
Jan 24, 2023 | 74.84 | 74.87 | 73.03 | 73.27 | 77,530 | -1.17(-1.57%) |
Jan 23, 2023 | 74.21 | 75.39 | 73.94 | 74.44 | 87,468 | +0.23(+0.31%) |
Jan 20, 2023 | 73.86 | 74.24 | 72.97 | 74.21 | 92,813 | +0.95(+1.30%) |
Jan 19, 2023 | 72.01 | 73.53 | 71.54 | 73.26 | 69,087 | +0.84(+1.16%) |
Jan 18, 2023 | 72.71 | 73.77 | 71.84 | 72.42 | 89,680 | -0.41(-0.56%) |
Jan 17, 2023 | 72.96 | 73.75 | 72.27 | 72.83 | 113,434 | -0.76(-1.03%) |
Jan 13, 2023 | 71.95 | 73.74 | 71.58 | 73.59 | 75,901 | +1.32(+1.83%) |
Jan 12, 2023 | 72.72 | 72.72 | 70.95 | 72.27 | 114,514 | +0.02(+0.03%) |
Jan 11, 2023 | 70.40 | 72.61 | 70.40 | 72.25 | 206,082 | +1.86(+2.64%) |
Jan 10, 2023 | 69.39 | 71.22 | 69.39 | 70.39 | 124,347 | +0.84(+1.21%) |
Jan 09, 2023 | 69.53 | 69.80 | 68.47 | 69.55 | 152,672 | +0.58(+0.84%) |
Jan 06, 2023 | 69.41 | 69.41 | 68.10 | 68.97 | 157,540 | +0.64(+0.94%) |
Jan 05, 2023 | 68.01 | 68.80 | 67.30 | 68.33 | 117,066 | +0.42(+0.62%) |
Jan 04, 2023 | 69.48 | 69.99 | 67.58 | 67.91 | 175,036 | -0.56(-0.82%) |
Jan 03, 2023 | 69.18 | 70.18 | 68.19 | 68.47 | 281,968 | +0.01(+0.01%) |
Dec 30, 2022 | 68.22 | 68.85 | 68.19 | 68.46 | 121,319 | -0.54(-0.78%) |
Dec 29, 2022 | 67.20 | 69.16 | 66.81 | 69.00 | 110,751 | +2.64(+3.98%) |
Dec 28, 2022 | 68.33 | 68.44 | 66.34 | 66.36 | 156,526 | -1.80(-2.64%) |
Dec 27, 2022 | 67.84 | 68.46 | 66.91 | 68.16 | 111,671 | +0.26(+0.38%) |
Dec 23, 2022 | 67.89 | 68.40 | 67.41 | 67.90 | 69,370 | -0.19(-0.28%) |
Dec 22, 2022 | 67.83 | 68.25 | 66.27 | 68.09 | 150,929 | -0.53(-0.77%) |
Dec 21, 2022 | 67.77 | 69.42 | 67.07 | 68.62 | 248,667 | +0.93(+1.37%) |
Dec 20, 2022 | 67.45 | 68.21 | 66.31 | 67.69 | 245,180 | +0.05(+0.07%) |
Dec 19, 2022 | 63.68 | 67.85 | 63.68 | 67.64 | 508,441 | +4.84(+7.71%) |
Dec 16, 2022 | 66.01 | 66.33 | 61.85 | 62.80 | 530,433 | -4.37(-6.51%) |
Dec 15, 2022 | 69.11 | 69.44 | 67.05 | 67.17 | 130,062 | -3.25(-4.62%) |
Dec 14, 2022 | 70.99 | 71.91 | 69.88 | 70.42 | 234,433 | -0.49(-0.69%) |
Dec 13, 2022 | 71.56 | 73.10 | 70.64 | 70.91 | 234,560 | +1.19(+1.71%) |
Dec 12, 2022 | 72.74 | 72.77 | 69.70 | 69.72 | 233,091 | -2.89(-3.98%) |
Dec 09, 2022 | 72.33 | 73.26 | 72.07 | 72.61 | 199,604 | -0.12(-0.16%) |
Dec 08, 2022 | 71.91 | 72.95 | 71.77 | 72.73 | 234,939 | +0.88(+1.22%) |
Dec 07, 2022 | 71.70 | 72.40 | 71.33 | 71.85 | 224,878 | +0.19(+0.27%) |
Dec 06, 2022 | 72.06 | 72.21 | 71.47 | 71.66 | 275,483 | -0.61(-0.84%) |
Dec 05, 2022 | 72.25 | 72.85 | 71.57 | 72.27 | 131,023 | -0.95(-1.30%) |
Dec 02, 2022 | 72.54 | 73.93 | 71.52 | 73.22 | 123,592 | -0.87(-1.17%) |