Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.95 | 71.14 | 67.10 | 67.66 | 2,565,272 | -2.43(-3.47%) |
Feb 27, 2023 | 70.85 | 70.95 | 69.83 | 70.09 | 1,024,468 | -0.31(-0.44%) |
Feb 24, 2023 | 70.50 | 70.65 | 69.80 | 70.39 | 737,581 | -1.19(-1.66%) |
Feb 23, 2023 | 71.93 | 72.02 | 71.12 | 71.58 | 627,706 | +0.11(+0.15%) |
Feb 22, 2023 | 72.35 | 72.42 | 71.39 | 71.48 | 715,069 | -0.74(-1.03%) |
Feb 21, 2023 | 72.80 | 72.94 | 72.14 | 72.22 | 657,114 | -0.74(-1.02%) |
Feb 17, 2023 | 71.99 | 73.05 | 71.79 | 72.96 | 604,099 | -0.51(-0.69%) |
Feb 16, 2023 | 74.09 | 74.33 | 73.46 | 73.47 | 553,033 | -1.31(-1.75%) |
Feb 15, 2023 | 74.44 | 74.97 | 74.28 | 74.78 | 677,192 | +0.32(+0.43%) |
Feb 14, 2023 | 74.44 | 75.43 | 74.17 | 74.46 | 796,098 | +0.15(+0.20%) |
Feb 13, 2023 | 73.89 | 74.45 | 73.76 | 74.31 | 642,944 | +0.62(+0.85%) |
Feb 10, 2023 | 73.37 | 73.93 | 73.16 | 73.69 | 536,912 | +0.08(+0.11%) |
Feb 09, 2023 | 75.64 | 75.95 | 73.51 | 73.61 | 949,308 | -1.53(-2.03%) |
Feb 08, 2023 | 75.44 | 75.60 | 74.98 | 75.13 | 524,801 | -0.10(-0.13%) |
Feb 07, 2023 | 74.25 | 75.48 | 74.08 | 75.23 | 723,809 | +0.62(+0.84%) |
Feb 06, 2023 | 74.86 | 75.46 | 74.34 | 74.61 | 957,792 | -0.99(-1.31%) |
Feb 03, 2023 | 74.66 | 75.78 | 74.66 | 75.60 | 784,690 | -0.97(-1.27%) |
Feb 02, 2023 | 76.95 | 77.24 | 76.10 | 76.57 | 948,950 | +0.80(+1.06%) |
Feb 01, 2023 | 74.58 | 75.91 | 73.90 | 75.77 | 1,162,595 | +1.20(+1.61%) |
Jan 31, 2023 | 73.79 | 74.63 | 73.47 | 74.57 | 915,141 | +0.96(+1.31%) |
Jan 30, 2023 | 73.83 | 74.37 | 73.48 | 73.61 | 516,203 | -0.56(-0.75%) |
Jan 27, 2023 | 73.34 | 74.36 | 73.02 | 74.16 | 575,315 | -0.13(-0.17%) |
Jan 26, 2023 | 74.35 | 74.61 | 73.55 | 74.29 | 625,817 | +0.75(+1.02%) |
Jan 25, 2023 | 72.98 | 73.61 | 72.50 | 73.54 | 770,395 | +0.38(+0.51%) |
Jan 24, 2023 | 72.66 | 73.37 | 72.14 | 73.16 | 1,291,618 | -1.91(-2.55%) |
Jan 23, 2023 | 74.43 | 75.34 | 74.36 | 75.07 | 1,202,665 | +0.43(+0.57%) |
Jan 20, 2023 | 73.58 | 74.68 | 73.50 | 74.65 | 464,755 | +0.91(+1.24%) |
Jan 19, 2023 | 73.52 | 74.16 | 73.43 | 73.74 | 510,966 | +0.13(+0.18%) |
Jan 18, 2023 | 75.34 | 75.42 | 73.54 | 73.61 | 760,081 | -0.04(-0.05%) |
Jan 17, 2023 | 74.36 | 74.36 | 73.63 | 73.65 | 753,639 | +0.24(+0.32%) |
Jan 13, 2023 | 72.07 | 73.49 | 72.02 | 73.41 | 734,194 | +1.49(+2.07%) |
Jan 12, 2023 | 71.99 | 72.78 | 70.95 | 71.92 | 1,009,934 | +0.61(+0.86%) |
Jan 11, 2023 | 71.81 | 72.09 | 70.73 | 71.31 | 913,626 | -0.21(-0.29%) |
Jan 10, 2023 | 71.12 | 71.94 | 71.09 | 71.51 | 899,291 | +0.63(+0.90%) |
Jan 09, 2023 | 71.79 | 72.24 | 70.84 | 70.88 | 686,895 | -0.21(-0.29%) |
Jan 06, 2023 | 70.16 | 71.44 | 69.08 | 71.09 | 765,277 | +1.58(+2.27%) |
Jan 05, 2023 | 69.53 | 69.97 | 68.90 | 69.51 | 668,061 | -0.16(-0.23%) |
Jan 04, 2023 | 69.05 | 69.85 | 68.74 | 69.67 | 796,544 | +1.28(+1.87%) |
Jan 03, 2023 | 67.98 | 68.85 | 67.84 | 68.39 | 1,170,607 | +0.43(+0.63%) |
Dec 30, 2022 | 68.30 | 68.46 | 67.54 | 67.97 | 483,649 | -0.54(-0.78%) |
Dec 29, 2022 | 67.87 | 68.99 | 67.66 | 68.50 | 419,480 | +1.68(+2.51%) |
Dec 28, 2022 | 67.48 | 68.17 | 66.81 | 66.83 | 541,775 | -0.61(-0.91%) |
Dec 27, 2022 | 67.13 | 67.72 | 66.87 | 67.44 | 548,345 | +0.27(+0.40%) |
Dec 23, 2022 | 67.21 | 67.68 | 66.95 | 67.17 | 570,030 | -0.13(-0.19%) |
Dec 22, 2022 | 66.73 | 67.30 | 66.45 | 67.30 | 964,492 | -0.40(-0.59%) |
Dec 21, 2022 | 66.32 | 67.99 | 66.31 | 67.70 | 883,937 | +1.14(+1.71%) |
Dec 20, 2022 | 65.41 | 66.76 | 65.15 | 66.56 | 946,260 | +0.06(+0.09%) |
Dec 19, 2022 | 66.54 | 66.86 | 66.08 | 66.50 | 1,066,164 | -0.38(-0.56%) |
Dec 16, 2022 | 67.07 | 67.19 | 66.09 | 66.87 | 918,757 | -1.42(-2.08%) |
Dec 15, 2022 | 69.12 | 69.26 | 68.05 | 68.29 | 900,144 | -2.29(-3.24%) |
Dec 14, 2022 | 70.76 | 71.64 | 70.36 | 70.58 | 869,075 | -0.53(-0.74%) |
Dec 13, 2022 | 71.86 | 72.39 | 70.41 | 71.11 | 1,193,054 | +1.37(+1.96%) |
Dec 12, 2022 | 69.81 | 70.04 | 69.45 | 69.74 | 900,267 | +1.42(+2.08%) |
Dec 09, 2022 | 68.42 | 68.96 | 68.32 | 68.32 | 749,298 | +0.18(+0.26%) |
Dec 08, 2022 | 67.33 | 68.58 | 67.23 | 68.14 | 928,484 | +0.85(+1.27%) |
Dec 07, 2022 | 67.81 | 67.91 | 66.81 | 67.29 | 1,165,695 | +0.74(+1.12%) |
Dec 06, 2022 | 67.72 | 67.72 | 66.19 | 66.55 | 958,211 | -1.17(-1.73%) |
Dec 05, 2022 | 68.86 | 69.02 | 67.40 | 67.72 | 1,001,046 | -1.80(-2.60%) |
Dec 02, 2022 | 68.92 | 69.84 | 68.56 | 69.52 | 694,460 | +0.05(+0.07%) |