Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.74 | 70.93 | 66.90 | 67.46 | 2,572,903 | -2.42(-3.47%) |
Feb 27, 2023 | 70.64 | 70.74 | 69.62 | 69.88 | 1,027,515 | -0.31(-0.44%) |
Feb 24, 2023 | 70.29 | 70.44 | 69.59 | 70.19 | 739,775 | -1.19(-1.66%) |
Feb 23, 2023 | 71.72 | 71.81 | 70.91 | 71.37 | 629,573 | +0.11(+0.15%) |
Feb 22, 2023 | 72.13 | 72.20 | 71.17 | 71.26 | 717,196 | -0.74(-1.03%) |
Feb 21, 2023 | 72.59 | 72.72 | 71.93 | 72.00 | 659,069 | -0.74(-1.02%) |
Feb 17, 2023 | 71.78 | 72.83 | 71.58 | 72.75 | 605,896 | -0.50(-0.69%) |
Feb 16, 2023 | 73.87 | 74.11 | 73.24 | 73.25 | 554,678 | -1.30(-1.75%) |
Feb 15, 2023 | 74.22 | 74.74 | 74.06 | 74.56 | 679,207 | +0.32(+0.43%) |
Feb 14, 2023 | 74.22 | 75.21 | 73.95 | 74.24 | 798,466 | +0.15(+0.20%) |
Feb 13, 2023 | 73.68 | 74.23 | 73.54 | 74.09 | 644,857 | +0.62(+0.85%) |
Feb 10, 2023 | 73.15 | 73.71 | 72.94 | 73.47 | 538,509 | +0.08(+0.11%) |
Feb 09, 2023 | 75.42 | 75.72 | 73.29 | 73.39 | 952,132 | -1.52(-2.03%) |
Feb 08, 2023 | 75.22 | 75.38 | 74.75 | 74.91 | 526,363 | -0.10(-0.13%) |
Feb 07, 2023 | 74.03 | 75.25 | 73.86 | 75.01 | 725,962 | +0.62(+0.84%) |
Feb 06, 2023 | 74.63 | 75.24 | 74.12 | 74.39 | 960,641 | -0.99(-1.31%) |
Feb 03, 2023 | 74.44 | 75.55 | 74.44 | 75.38 | 787,024 | -0.97(-1.27%) |
Feb 02, 2023 | 76.72 | 77.01 | 75.88 | 76.34 | 951,773 | +0.80(+1.06%) |
Feb 01, 2023 | 74.36 | 75.68 | 73.69 | 75.54 | 1,166,053 | +1.20(+1.61%) |
Jan 31, 2023 | 73.57 | 74.41 | 73.25 | 74.35 | 917,864 | +0.96(+1.31%) |
Jan 30, 2023 | 73.62 | 74.15 | 73.26 | 73.39 | 517,739 | -0.55(-0.75%) |
Jan 27, 2023 | 73.12 | 74.14 | 72.81 | 73.94 | 577,027 | -0.13(-0.17%) |
Jan 26, 2023 | 74.13 | 74.39 | 73.33 | 74.07 | 627,679 | +0.75(+1.02%) |
Jan 25, 2023 | 72.77 | 73.39 | 72.29 | 73.32 | 772,687 | +0.38(+0.51%) |
Jan 24, 2023 | 72.44 | 73.16 | 71.93 | 72.94 | 1,295,461 | -1.91(-2.55%) |
Jan 23, 2023 | 74.21 | 75.12 | 74.14 | 74.85 | 1,206,242 | +0.42(+0.57%) |
Jan 20, 2023 | 73.36 | 74.46 | 73.28 | 74.43 | 466,138 | +0.91(+1.24%) |
Jan 19, 2023 | 73.30 | 73.94 | 73.22 | 73.52 | 512,486 | +0.13(+0.18%) |
Jan 18, 2023 | 75.12 | 75.20 | 73.32 | 73.39 | 762,342 | -0.04(-0.05%) |
Jan 17, 2023 | 74.14 | 74.14 | 73.41 | 73.43 | 755,881 | +0.24(+0.32%) |
Jan 13, 2023 | 71.86 | 73.27 | 71.81 | 73.19 | 736,378 | +1.48(+2.07%) |
Jan 12, 2023 | 71.78 | 72.57 | 70.74 | 71.71 | 1,012,938 | +0.61(+0.86%) |
Jan 11, 2023 | 71.60 | 71.88 | 70.52 | 71.10 | 916,343 | -0.21(-0.29%) |
Jan 10, 2023 | 70.91 | 71.73 | 70.88 | 71.30 | 901,966 | +0.63(+0.90%) |
Jan 09, 2023 | 71.58 | 72.03 | 70.63 | 70.67 | 688,938 | -0.21(-0.29%) |
Jan 06, 2023 | 69.95 | 71.22 | 68.87 | 70.88 | 767,554 | +1.57(+2.27%) |
Jan 05, 2023 | 69.33 | 69.77 | 68.70 | 69.31 | 670,048 | -0.16(-0.23%) |
Jan 04, 2023 | 68.84 | 69.64 | 68.53 | 69.46 | 798,913 | +1.28(+1.87%) |
Jan 03, 2023 | 67.77 | 68.64 | 67.64 | 68.19 | 1,174,089 | +0.43(+0.63%) |
Dec 30, 2022 | 68.10 | 68.25 | 67.34 | 67.76 | 485,088 | -0.53(-0.78%) |
Dec 29, 2022 | 67.66 | 68.78 | 67.46 | 68.30 | 420,728 | +1.67(+2.51%) |
Dec 28, 2022 | 67.28 | 67.97 | 66.61 | 66.63 | 543,387 | -0.61(-0.91%) |
Dec 27, 2022 | 66.93 | 67.52 | 66.68 | 67.24 | 549,976 | +0.27(+0.40%) |
Dec 23, 2022 | 67.01 | 67.48 | 66.76 | 66.97 | 571,726 | -0.13(-0.19%) |
Dec 22, 2022 | 66.53 | 67.10 | 66.25 | 67.10 | 967,361 | -0.40(-0.59%) |
Dec 21, 2022 | 66.12 | 67.78 | 66.11 | 67.50 | 886,567 | +1.14(+1.71%) |
Dec 20, 2022 | 65.21 | 66.56 | 64.96 | 66.36 | 949,075 | +0.06(+0.09%) |
Dec 19, 2022 | 66.34 | 66.66 | 65.89 | 66.30 | 1,069,335 | -0.38(-0.56%) |
Dec 16, 2022 | 66.87 | 66.99 | 65.90 | 66.68 | 921,490 | -1.41(-2.08%) |
Dec 15, 2022 | 68.91 | 69.06 | 67.85 | 68.09 | 902,821 | -2.28(-3.24%) |
Dec 14, 2022 | 70.55 | 71.43 | 70.16 | 70.37 | 871,660 | -0.52(-0.74%) |
Dec 13, 2022 | 71.65 | 72.17 | 70.21 | 70.90 | 1,196,603 | +1.36(+1.96%) |
Dec 12, 2022 | 69.60 | 69.83 | 69.25 | 69.53 | 902,945 | +1.41(+2.08%) |
Dec 09, 2022 | 68.22 | 68.76 | 68.12 | 68.12 | 751,527 | +0.18(+0.26%) |
Dec 08, 2022 | 67.13 | 68.38 | 67.03 | 67.94 | 931,246 | +0.85(+1.27%) |
Dec 07, 2022 | 67.61 | 67.70 | 66.61 | 67.09 | 1,169,163 | +0.74(+1.12%) |
Dec 06, 2022 | 67.52 | 67.52 | 65.99 | 66.35 | 961,061 | -1.17(-1.73%) |
Dec 05, 2022 | 68.65 | 68.82 | 67.20 | 67.52 | 1,004,024 | -1.80(-2.60%) |
Dec 02, 2022 | 68.71 | 69.63 | 68.36 | 69.32 | 696,526 | +0.05(+0.07%) |