Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.28 | 73.69 | 71.77 | 71.83 | 1,823,690 | -1.12(-1.54%) |
Feb 27, 2023 | 73.86 | 74.07 | 72.50 | 72.95 | 1,585,605 | -0.48(-0.66%) |
Feb 24, 2023 | 73.21 | 74.02 | 72.71 | 73.44 | 1,836,747 | -0.69(-0.93%) |
Feb 23, 2023 | 74.63 | 74.71 | 73.07 | 74.12 | 2,219,591 | +0.88(+1.20%) |
Feb 22, 2023 | 70.73 | 75.50 | 70.68 | 73.24 | 3,399,912 | +2.20(+3.10%) |
Feb 21, 2023 | 71.11 | 71.96 | 70.25 | 71.04 | 2,098,434 | -0.63(-0.88%) |
Feb 17, 2023 | 72.85 | 72.95 | 71.12 | 71.67 | 1,482,033 | -2.07(-2.81%) |
Feb 16, 2023 | 73.44 | 74.86 | 73.02 | 73.75 | 1,308,540 | -0.41(-0.55%) |
Feb 15, 2023 | 74.00 | 74.50 | 72.98 | 74.15 | 1,244,170 | -0.70(-0.93%) |
Feb 14, 2023 | 73.78 | 75.06 | 73.18 | 74.85 | 1,238,218 | +0.56(+0.76%) |
Feb 13, 2023 | 74.14 | 74.76 | 73.39 | 74.29 | 1,617,583 | -0.11(-0.14%) |
Feb 10, 2023 | 72.95 | 74.42 | 72.55 | 74.40 | 2,159,713 | +2.30(+3.19%) |
Feb 09, 2023 | 73.09 | 73.52 | 71.88 | 72.10 | 1,302,958 | -0.77(-1.05%) |
Feb 08, 2023 | 72.11 | 73.13 | 71.86 | 72.86 | 1,416,211 | +0.55(+0.76%) |
Feb 07, 2023 | 70.56 | 72.52 | 69.92 | 72.31 | 1,382,311 | +2.01(+2.85%) |
Feb 06, 2023 | 71.02 | 71.52 | 69.87 | 70.31 | 2,173,621 | -0.85(-1.20%) |
Feb 03, 2023 | 72.26 | 73.22 | 70.84 | 71.16 | 1,126,859 | -1.32(-1.82%) |
Feb 02, 2023 | 73.22 | 73.44 | 71.68 | 72.48 | 1,955,288 | +0.18(+0.25%) |
Feb 01, 2023 | 72.05 | 72.85 | 70.93 | 72.29 | 1,570,964 | -0.43(-0.59%) |
Jan 31, 2023 | 71.90 | 72.76 | 71.08 | 72.72 | 1,199,601 | +1.14(+1.60%) |
Jan 30, 2023 | 71.90 | 72.57 | 71.37 | 71.58 | 976,712 | -1.12(-1.55%) |
Jan 27, 2023 | 73.09 | 73.54 | 72.30 | 72.70 | 1,145,416 | -0.68(-0.92%) |
Jan 26, 2023 | 73.47 | 73.63 | 71.95 | 73.38 | 1,239,841 | +0.71(+0.98%) |
Jan 25, 2023 | 71.78 | 72.68 | 70.51 | 72.66 | 1,294,383 | +0.21(+0.29%) |
Jan 24, 2023 | 72.58 | 72.91 | 70.87 | 72.45 | 1,308,677 | -0.49(-0.67%) |
Jan 23, 2023 | 73.52 | 73.60 | 72.36 | 72.94 | 1,414,653 | -0.06(-0.08%) |
Jan 20, 2023 | 72.51 | 73.29 | 71.43 | 73.00 | 1,083,266 | +0.76(+1.06%) |
Jan 19, 2023 | 70.41 | 72.62 | 70.41 | 72.24 | 1,235,629 | +1.40(+1.97%) |
Jan 18, 2023 | 73.18 | 73.18 | 70.80 | 70.84 | 1,602,513 | -1.66(-2.29%) |
Jan 17, 2023 | 73.12 | 73.71 | 72.29 | 72.50 | 1,074,645 | -0.25(-0.34%) |
Jan 13, 2023 | 72.46 | 72.94 | 71.42 | 72.75 | 762,144 | -0.01(-0.01%) |
Jan 12, 2023 | 72.58 | 73.65 | 72.26 | 72.76 | 2,002,268 | +0.73(+1.02%) |
Jan 11, 2023 | 72.37 | 72.76 | 71.46 | 72.02 | 1,326,788 | +0.25(+0.35%) |
Jan 10, 2023 | 72.11 | 72.60 | 70.24 | 71.77 | 1,378,070 | -0.51(-0.71%) |
Jan 09, 2023 | 71.81 | 72.61 | 71.33 | 72.28 | 1,470,850 | +1.76(+2.49%) |
Jan 06, 2023 | 69.65 | 72.03 | 69.65 | 70.53 | 1,854,972 | +2.09(+3.06%) |
Jan 05, 2023 | 68.02 | 68.94 | 67.72 | 68.44 | 1,263,326 | -0.10(-0.14%) |
Jan 04, 2023 | 67.68 | 69.36 | 67.06 | 68.53 | 2,070,237 | +0.37(+0.54%) |
Jan 03, 2023 | 70.68 | 71.19 | 66.94 | 68.17 | 1,622,369 | -2.75(-3.88%) |
Dec 30, 2022 | 70.65 | 71.37 | 70.23 | 70.91 | 1,606,404 | -0.14(-0.19%) |
Dec 29, 2022 | 69.23 | 71.34 | 69.21 | 71.05 | 854,796 | +1.63(+2.35%) |
Dec 28, 2022 | 71.16 | 71.25 | 69.25 | 69.42 | 881,564 | -1.87(-2.63%) |
Dec 27, 2022 | 71.00 | 71.39 | 70.48 | 71.29 | 737,042 | +0.51(+0.72%) |
Dec 23, 2022 | 68.71 | 70.85 | 68.64 | 70.78 | 914,271 | +2.56(+3.75%) |
Dec 22, 2022 | 69.35 | 69.78 | 66.72 | 68.22 | 1,424,294 | -1.32(-1.90%) |
Dec 21, 2022 | 68.46 | 69.63 | 67.71 | 69.54 | 1,724,422 | +2.22(+3.30%) |
Dec 20, 2022 | 66.65 | 67.59 | 66.39 | 67.33 | 1,361,929 | +0.71(+1.07%) |
Dec 19, 2022 | 68.13 | 68.38 | 66.02 | 66.61 | 1,021,191 | -1.02(-1.51%) |
Dec 16, 2022 | 67.09 | 68.04 | 66.32 | 67.63 | 3,854,252 | -0.97(-1.42%) |
Dec 15, 2022 | 69.54 | 69.81 | 67.98 | 68.61 | 1,267,551 | -2.08(-2.95%) |
Dec 14, 2022 | 70.70 | 71.38 | 68.68 | 70.69 | 1,841,076 | +0.51(+0.73%) |
Dec 13, 2022 | 69.65 | 70.24 | 68.50 | 70.18 | 1,953,821 | +2.24(+3.29%) |
Dec 12, 2022 | 66.68 | 67.94 | 66.52 | 67.94 | 1,076,584 | +1.74(+2.62%) |
Dec 09, 2022 | 65.70 | 67.07 | 65.36 | 66.21 | 1,697,005 | +0.34(+0.51%) |
Dec 08, 2022 | 67.34 | 67.57 | 65.36 | 65.87 | 1,389,765 | -0.29(-0.44%) |
Dec 07, 2022 | 67.15 | 67.93 | 66.02 | 66.16 | 1,770,943 | -1.04(-1.55%) |
Dec 06, 2022 | 69.10 | 70.13 | 66.41 | 67.20 | 1,728,796 | -2.27(-3.26%) |
Dec 05, 2022 | 73.31 | 73.39 | 68.99 | 69.47 | 1,553,887 | -3.08(-4.24%) |
Dec 02, 2022 | 71.44 | 72.85 | 71.34 | 72.55 | 1,183,774 | +0.23(+0.32%) |