Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 72.62 | 73.58 | 72.31 | 73.01 | 1,236,873 | +0.45(+0.62%) |
Feb 27, 2023 | 72.86 | 73.02 | 72.34 | 72.56 | 1,312,926 | +0.43(+0.60%) |
Feb 24, 2023 | 71.93 | 72.50 | 71.30 | 72.13 | 1,328,877 | -0.22(-0.30%) |
Feb 23, 2023 | 72.01 | 73.12 | 71.73 | 72.35 | 1,147,304 | +0.66(+0.92%) |
Feb 22, 2023 | 72.43 | 72.79 | 71.30 | 71.69 | 1,316,425 | -1.08(-1.48%) |
Feb 21, 2023 | 74.27 | 74.77 | 72.51 | 72.77 | 1,052,840 | -2.49(-3.31%) |
Feb 17, 2023 | 75.15 | 75.66 | 74.87 | 75.26 | 818,181 | -0.06(-0.08%) |
Feb 16, 2023 | 74.78 | 76.35 | 74.54 | 75.32 | 1,851,291 | +0.30(+0.40%) |
Feb 15, 2023 | 74.81 | 75.37 | 74.56 | 75.01 | 1,806,600 | -0.05(-0.07%) |
Feb 14, 2023 | 74.29 | 75.34 | 74.20 | 75.06 | 1,639,988 | +0.50(+0.67%) |
Feb 13, 2023 | 72.87 | 74.87 | 72.87 | 74.56 | 2,275,794 | +2.15(+2.97%) |
Feb 10, 2023 | 71.61 | 72.81 | 71.61 | 72.41 | 1,619,626 | +0.60(+0.83%) |
Feb 09, 2023 | 73.31 | 73.49 | 71.51 | 71.82 | 2,386,972 | -1.30(-1.78%) |
Feb 08, 2023 | 70.87 | 74.40 | 70.28 | 73.12 | 5,685,382 | +5.94(+8.85%) |
Feb 07, 2023 | 65.98 | 67.38 | 65.76 | 67.17 | 1,461,168 | +0.70(+1.06%) |
Feb 06, 2023 | 67.36 | 67.71 | 66.42 | 66.47 | 1,637,479 | -1.36(-2.00%) |
Feb 03, 2023 | 67.11 | 68.58 | 67.11 | 67.83 | 2,052,578 | +0.01(+0.01%) |
Feb 02, 2023 | 68.91 | 69.13 | 67.49 | 67.82 | 1,522,295 | -0.76(-1.11%) |
Feb 01, 2023 | 67.59 | 68.92 | 67.40 | 68.58 | 1,397,313 | +0.42(+0.62%) |
Jan 31, 2023 | 67.20 | 68.17 | 66.39 | 68.16 | 1,577,911 | +0.96(+1.42%) |
Jan 30, 2023 | 67.66 | 67.94 | 67.17 | 67.20 | 1,315,977 | -0.93(-1.36%) |
Jan 27, 2023 | 68.56 | 68.85 | 67.83 | 68.13 | 1,310,569 | -0.69(-1.01%) |
Jan 26, 2023 | 67.33 | 68.91 | 67.24 | 68.83 | 1,975,690 | +1.69(+2.52%) |
Jan 25, 2023 | 66.17 | 67.14 | 65.95 | 67.14 | 808,071 | +0.38(+0.57%) |
Jan 24, 2023 | 66.33 | 67.37 | 65.46 | 66.76 | 771,924 | -0.20(-0.29%) |
Jan 23, 2023 | 66.22 | 66.98 | 65.83 | 66.95 | 1,205,661 | +0.56(+0.84%) |
Jan 20, 2023 | 64.64 | 66.41 | 64.28 | 66.39 | 1,363,632 | +1.93(+3.00%) |
Jan 19, 2023 | 64.39 | 65.18 | 64.15 | 64.46 | 1,533,516 | -0.78(-1.20%) |
Jan 18, 2023 | 67.43 | 67.87 | 65.18 | 65.24 | 2,122,658 | -2.00(-2.98%) |
Jan 17, 2023 | 67.00 | 67.45 | 66.12 | 67.24 | 1,389,524 | +0.26(+0.39%) |
Jan 13, 2023 | 65.99 | 67.00 | 65.51 | 66.98 | 1,208,399 | +0.60(+0.90%) |
Jan 12, 2023 | 66.15 | 66.99 | 65.90 | 66.38 | 1,710,135 | +0.65(+1.00%) |
Jan 11, 2023 | 64.27 | 65.78 | 64.13 | 65.73 | 1,967,394 | +1.63(+2.55%) |
Jan 10, 2023 | 64.06 | 64.28 | 63.53 | 64.10 | 1,134,968 | +0.02(+0.03%) |
Jan 09, 2023 | 64.48 | 64.97 | 63.88 | 64.08 | 2,571,833 | -0.36(-0.56%) |
Jan 06, 2023 | 62.94 | 64.77 | 62.59 | 64.44 | 2,957,413 | +2.90(+4.72%) |
Jan 05, 2023 | 61.80 | 61.84 | 60.97 | 61.54 | 1,871,511 | -0.39(-0.63%) |
Jan 04, 2023 | 60.59 | 61.95 | 60.23 | 61.93 | 1,343,507 | +1.73(+2.87%) |
Jan 03, 2023 | 60.64 | 60.76 | 59.97 | 60.20 | 1,226,357 | +0.13(+0.21%) |
Dec 30, 2022 | 60.56 | 60.99 | 59.80 | 60.07 | 824,620 | -0.89(-1.46%) |
Dec 29, 2022 | 59.34 | 60.96 | 59.05 | 60.96 | 1,167,362 | +2.00(+3.40%) |
Dec 28, 2022 | 59.52 | 59.90 | 58.92 | 58.96 | 815,798 | -0.52(-0.87%) |
Dec 27, 2022 | 60.26 | 60.41 | 59.27 | 59.48 | 693,715 | -0.96(-1.58%) |
Dec 23, 2022 | 59.62 | 60.43 | 59.34 | 60.43 | 739,341 | +0.99(+1.66%) |
Dec 22, 2022 | 60.32 | 60.37 | 58.76 | 59.45 | 1,316,459 | -1.41(-2.31%) |
Dec 21, 2022 | 59.39 | 60.88 | 59.31 | 60.85 | 1,290,505 | +2.17(+3.70%) |
Dec 20, 2022 | 58.00 | 58.94 | 57.91 | 58.69 | 909,932 | +0.87(+1.50%) |
Dec 19, 2022 | 58.18 | 58.62 | 57.59 | 57.82 | 1,107,580 | -0.46(-0.79%) |
Dec 16, 2022 | 57.68 | 58.46 | 57.47 | 58.28 | 2,060,861 | -0.22(-0.38%) |
Dec 15, 2022 | 59.59 | 59.77 | 58.35 | 58.50 | 1,817,310 | -1.81(-3.00%) |
Dec 14, 2022 | 60.69 | 61.59 | 60.24 | 60.31 | 2,031,820 | -0.57(-0.93%) |
Dec 13, 2022 | 62.58 | 63.03 | 60.59 | 60.87 | 1,396,657 | -0.29(-0.48%) |
Dec 12, 2022 | 60.04 | 61.17 | 59.69 | 61.17 | 964,287 | +1.07(+1.79%) |
Dec 09, 2022 | 60.42 | 61.22 | 60.00 | 60.09 | 1,280,394 | -0.64(-1.06%) |
Dec 08, 2022 | 60.41 | 61.17 | 60.08 | 60.74 | 1,230,265 | +0.63(+1.06%) |
Dec 07, 2022 | 61.35 | 62.20 | 60.02 | 60.10 | 1,554,077 | -1.79(-2.89%) |
Dec 06, 2022 | 61.81 | 62.29 | 61.09 | 61.89 | 1,661,930 | -0.21(-0.35%) |
Dec 05, 2022 | 62.50 | 62.58 | 61.80 | 62.10 | 1,786,358 | -0.95(-1.50%) |
Dec 02, 2022 | 63.70 | 64.22 | 62.89 | 63.05 | 876,218 | -1.08(-1.69%) |