Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.29 | 72.25 | 70.29 | 71.46 | 1,039,684 | +1.26(+1.80%) |
Feb 27, 2023 | 70.65 | 71.35 | 69.88 | 70.20 | 1,231,551 | +0.23(+0.33%) |
Feb 24, 2023 | 67.32 | 72.48 | 67.18 | 69.97 | 1,893,397 | +0.09(+0.14%) |
Feb 23, 2023 | 69.35 | 70.46 | 69.07 | 69.87 | 1,644,213 | +0.15(+0.22%) |
Feb 22, 2023 | 69.61 | 71.06 | 69.47 | 69.72 | 901,031 | +0.10(+0.15%) |
Feb 21, 2023 | 72.42 | 72.62 | 69.61 | 69.62 | 1,275,388 | -4.16(-5.64%) |
Feb 17, 2023 | 73.22 | 74.63 | 73.16 | 73.78 | 553,188 | +0.11(+0.15%) |
Feb 16, 2023 | 73.92 | 75.01 | 73.26 | 73.67 | 479,162 | -1.16(-1.55%) |
Feb 15, 2023 | 73.57 | 74.84 | 73.34 | 74.82 | 433,516 | +0.64(+0.87%) |
Feb 14, 2023 | 74.41 | 75.50 | 73.37 | 74.18 | 526,578 | -0.57(-0.76%) |
Feb 13, 2023 | 73.49 | 75.13 | 73.09 | 74.75 | 575,187 | +1.38(+1.89%) |
Feb 10, 2023 | 73.25 | 74.26 | 72.91 | 73.36 | 557,929 | -0.27(-0.36%) |
Feb 09, 2023 | 74.80 | 75.41 | 73.47 | 73.63 | 586,930 | +0.01(+0.01%) |
Feb 08, 2023 | 76.06 | 76.80 | 73.51 | 73.62 | 943,026 | -2.99(-3.90%) |
Feb 07, 2023 | 76.15 | 77.61 | 75.80 | 76.60 | 590,278 | -0.23(-0.30%) |
Feb 06, 2023 | 77.01 | 78.77 | 75.29 | 76.83 | 967,934 | -3.03(-3.80%) |
Feb 03, 2023 | 79.78 | 81.44 | 79.12 | 79.86 | 645,919 | -0.93(-1.15%) |
Feb 02, 2023 | 80.58 | 82.23 | 80.23 | 80.79 | 799,697 | +0.26(+0.32%) |
Feb 01, 2023 | 78.82 | 81.31 | 78.66 | 80.54 | 479,766 | +1.52(+1.92%) |
Jan 31, 2023 | 78.23 | 79.04 | 77.31 | 79.02 | 714,067 | +1.28(+1.65%) |
Jan 30, 2023 | 76.74 | 78.26 | 76.71 | 77.74 | 543,434 | +0.66(+0.86%) |
Jan 27, 2023 | 76.61 | 77.16 | 76.28 | 77.08 | 657,337 | +0.69(+0.91%) |
Jan 26, 2023 | 75.63 | 76.92 | 74.97 | 76.39 | 1,021,068 | -0.89(-1.15%) |
Jan 25, 2023 | 76.41 | 77.68 | 75.95 | 77.28 | 521,436 | +0.18(+0.23%) |
Jan 24, 2023 | 78.83 | 79.27 | 76.27 | 77.10 | 757,067 | -2.07(-2.61%) |
Jan 23, 2023 | 77.16 | 79.35 | 77.08 | 79.16 | 654,564 | +2.04(+2.64%) |
Jan 20, 2023 | 75.08 | 77.47 | 74.61 | 77.13 | 423,816 | +2.02(+2.69%) |
Jan 19, 2023 | 75.56 | 76.27 | 74.85 | 75.11 | 578,560 | -1.09(-1.43%) |
Jan 18, 2023 | 78.08 | 78.80 | 76.17 | 76.20 | 544,105 | -1.55(-1.99%) |
Jan 17, 2023 | 78.86 | 79.52 | 77.70 | 77.74 | 720,558 | -1.66(-2.09%) |
Jan 13, 2023 | 78.58 | 79.58 | 78.55 | 79.40 | 311,423 | +0.87(+1.11%) |
Jan 12, 2023 | 79.23 | 79.23 | 77.58 | 78.53 | 453,241 | -0.45(-0.58%) |
Jan 11, 2023 | 77.88 | 79.01 | 77.44 | 78.98 | 774,673 | +1.63(+2.11%) |
Jan 10, 2023 | 77.95 | 78.89 | 76.38 | 77.35 | 531,952 | -1.07(-1.37%) |
Jan 09, 2023 | 74.94 | 78.59 | 73.72 | 78.42 | 915,134 | +3.52(+4.69%) |
Jan 06, 2023 | 74.88 | 75.77 | 74.24 | 74.91 | 501,064 | +0.59(+0.79%) |
Jan 05, 2023 | 73.41 | 74.48 | 72.72 | 74.32 | 606,714 | +0.18(+0.24%) |
Jan 04, 2023 | 71.32 | 74.57 | 71.32 | 74.14 | 565,016 | +3.24(+4.57%) |
Jan 03, 2023 | 71.27 | 71.92 | 70.31 | 70.90 | 687,448 | +0.18(+0.25%) |
Dec 30, 2022 | 70.98 | 71.62 | 70.33 | 70.72 | 459,997 | -0.72(-1.01%) |
Dec 29, 2022 | 70.70 | 71.73 | 70.51 | 71.44 | 544,030 | +1.18(+1.67%) |
Dec 28, 2022 | 71.59 | 72.18 | 69.34 | 70.26 | 684,162 | -1.34(-1.87%) |
Dec 27, 2022 | 69.71 | 71.64 | 69.25 | 71.60 | 792,953 | +2.07(+2.97%) |
Dec 23, 2022 | 68.18 | 69.53 | 67.68 | 69.53 | 388,885 | +1.24(+1.82%) |
Dec 22, 2022 | 66.60 | 68.29 | 66.49 | 68.29 | 591,741 | +1.08(+1.61%) |
Dec 21, 2022 | 66.81 | 68.24 | 66.17 | 67.21 | 554,382 | +1.36(+2.06%) |
Dec 20, 2022 | 65.74 | 66.73 | 65.06 | 65.86 | 809,981 | +0.02(+0.03%) |
Dec 19, 2022 | 65.69 | 66.30 | 65.12 | 65.84 | 643,195 | +0.14(+0.22%) |
Dec 16, 2022 | 65.43 | 66.43 | 65.11 | 65.69 | 819,422 | -0.65(-0.99%) |
Dec 15, 2022 | 66.15 | 66.98 | 65.68 | 66.35 | 665,838 | -1.01(-1.51%) |
Dec 14, 2022 | 68.44 | 69.01 | 66.85 | 67.36 | 476,787 | -1.04(-1.52%) |
Dec 13, 2022 | 71.08 | 71.39 | 67.98 | 68.41 | 830,351 | -0.73(-1.06%) |
Dec 12, 2022 | 68.22 | 69.41 | 67.62 | 69.14 | 558,829 | +1.09(+1.60%) |
Dec 09, 2022 | 67.94 | 69.46 | 67.44 | 68.05 | 405,132 | -0.58(-0.84%) |
Dec 08, 2022 | 68.19 | 69.34 | 68.03 | 68.62 | 430,200 | +0.57(+0.84%) |
Dec 07, 2022 | 67.34 | 69.05 | 67.14 | 68.05 | 409,649 | +0.54(+0.80%) |
Dec 06, 2022 | 68.53 | 69.10 | 66.80 | 67.51 | 610,100 | -1.05(-1.53%) |
Dec 05, 2022 | 68.32 | 68.85 | 67.12 | 68.57 | 735,566 | -0.76(-1.09%) |
Dec 02, 2022 | 68.60 | 69.97 | 68.23 | 69.32 | 469,537 | +0.07(+0.10%) |