Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 72.61 | 73.57 | 72.30 | 73.01 | 1,237,006 | +0.45(+0.62%) |
Feb 27, 2023 | 72.85 | 73.02 | 72.33 | 72.56 | 1,313,068 | +0.43(+0.60%) |
Feb 24, 2023 | 71.92 | 72.49 | 71.29 | 72.12 | 1,329,021 | -0.22(-0.30%) |
Feb 23, 2023 | 72.01 | 73.11 | 71.73 | 72.34 | 1,147,428 | +0.66(+0.92%) |
Feb 22, 2023 | 72.43 | 72.78 | 71.29 | 71.68 | 1,316,566 | -1.08(-1.48%) |
Feb 21, 2023 | 74.26 | 74.76 | 72.50 | 72.76 | 1,052,953 | -2.49(-3.31%) |
Feb 17, 2023 | 75.14 | 75.65 | 74.86 | 75.25 | 818,269 | -0.06(-0.08%) |
Feb 16, 2023 | 74.77 | 76.35 | 74.53 | 75.31 | 1,851,490 | +0.30(+0.40%) |
Feb 15, 2023 | 74.80 | 75.36 | 74.55 | 75.01 | 1,806,794 | -0.05(-0.07%) |
Feb 14, 2023 | 74.28 | 75.33 | 74.20 | 75.06 | 1,640,165 | +0.50(+0.67%) |
Feb 13, 2023 | 72.87 | 74.86 | 72.87 | 74.56 | 2,276,039 | +2.15(+2.97%) |
Feb 10, 2023 | 71.61 | 72.80 | 71.61 | 72.41 | 1,619,801 | +0.60(+0.83%) |
Feb 09, 2023 | 73.31 | 73.48 | 71.50 | 71.81 | 2,387,229 | -1.30(-1.78%) |
Feb 08, 2023 | 70.86 | 74.39 | 70.28 | 73.11 | 5,685,994 | +5.94(+8.85%) |
Feb 07, 2023 | 65.98 | 67.38 | 65.75 | 67.17 | 1,461,326 | +0.70(+1.06%) |
Feb 06, 2023 | 67.35 | 67.71 | 66.41 | 66.46 | 1,637,655 | -1.36(-2.00%) |
Feb 03, 2023 | 67.10 | 68.58 | 67.10 | 67.82 | 2,052,799 | +0.01(+0.01%) |
Feb 02, 2023 | 68.90 | 69.12 | 67.48 | 67.81 | 1,522,459 | -0.76(-1.11%) |
Feb 01, 2023 | 67.58 | 68.92 | 67.39 | 68.58 | 1,397,464 | +0.42(+0.62%) |
Jan 31, 2023 | 67.20 | 68.16 | 66.39 | 68.15 | 1,578,081 | +0.96(+1.42%) |
Jan 30, 2023 | 67.66 | 67.93 | 67.16 | 67.20 | 1,316,119 | -0.93(-1.36%) |
Jan 27, 2023 | 68.56 | 68.84 | 67.82 | 68.13 | 1,310,711 | -0.69(-1.01%) |
Jan 26, 2023 | 67.32 | 68.91 | 67.24 | 68.82 | 1,975,903 | +1.69(+2.52%) |
Jan 25, 2023 | 66.16 | 67.13 | 65.95 | 67.13 | 808,158 | +0.38(+0.57%) |
Jan 24, 2023 | 66.32 | 67.37 | 65.45 | 66.75 | 772,007 | -0.20(-0.29%) |
Jan 23, 2023 | 66.21 | 66.97 | 65.82 | 66.94 | 1,205,791 | +0.56(+0.84%) |
Jan 20, 2023 | 64.64 | 66.41 | 64.28 | 66.39 | 1,363,779 | +1.93(+3.00%) |
Jan 19, 2023 | 64.38 | 65.18 | 64.14 | 64.45 | 1,533,681 | -0.78(-1.20%) |
Jan 18, 2023 | 67.42 | 67.86 | 65.18 | 65.23 | 2,122,887 | -2.00(-2.98%) |
Jan 17, 2023 | 66.99 | 67.44 | 66.11 | 67.24 | 1,389,674 | +0.26(+0.39%) |
Jan 13, 2023 | 65.99 | 66.99 | 65.50 | 66.97 | 1,208,529 | +0.60(+0.90%) |
Jan 12, 2023 | 66.14 | 66.98 | 65.89 | 66.38 | 1,710,319 | +0.65(+1.00%) |
Jan 11, 2023 | 64.27 | 65.77 | 64.12 | 65.72 | 1,967,606 | +1.63(+2.55%) |
Jan 10, 2023 | 64.05 | 64.28 | 63.53 | 64.09 | 1,135,091 | +0.02(+0.03%) |
Jan 09, 2023 | 64.47 | 64.96 | 63.88 | 64.07 | 2,572,110 | -0.36(-0.56%) |
Jan 06, 2023 | 62.93 | 64.77 | 62.58 | 64.43 | 2,957,732 | +2.90(+4.71%) |
Jan 05, 2023 | 61.80 | 61.83 | 60.97 | 61.53 | 1,871,713 | -0.39(-0.63%) |
Jan 04, 2023 | 60.58 | 61.94 | 60.22 | 61.92 | 1,343,651 | +1.73(+2.87%) |
Jan 03, 2023 | 60.63 | 60.76 | 59.96 | 60.19 | 1,226,489 | +0.13(+0.21%) |
Dec 30, 2022 | 60.55 | 60.98 | 59.79 | 60.07 | 824,709 | -0.89(-1.46%) |
Dec 29, 2022 | 59.33 | 60.96 | 59.04 | 60.96 | 1,167,488 | +2.00(+3.40%) |
Dec 28, 2022 | 59.51 | 59.89 | 58.91 | 58.95 | 815,886 | -0.52(-0.87%) |
Dec 27, 2022 | 60.25 | 60.40 | 59.27 | 59.47 | 693,790 | -0.96(-1.58%) |
Dec 23, 2022 | 59.62 | 60.43 | 59.34 | 60.43 | 739,420 | +0.99(+1.66%) |
Dec 22, 2022 | 60.31 | 60.36 | 58.76 | 59.44 | 1,316,601 | -1.41(-2.31%) |
Dec 21, 2022 | 59.38 | 60.88 | 59.30 | 60.85 | 1,290,644 | +2.17(+3.70%) |
Dec 20, 2022 | 58.00 | 58.93 | 57.91 | 58.68 | 910,030 | +0.87(+1.50%) |
Dec 19, 2022 | 58.17 | 58.61 | 57.59 | 57.81 | 1,107,700 | -0.46(-0.79%) |
Dec 16, 2022 | 57.67 | 58.45 | 57.47 | 58.27 | 2,061,083 | -0.22(-0.38%) |
Dec 15, 2022 | 59.59 | 59.76 | 58.35 | 58.49 | 1,817,506 | -1.81(-3.00%) |
Dec 14, 2022 | 60.68 | 61.58 | 60.23 | 60.30 | 2,032,038 | -0.57(-0.93%) |
Dec 13, 2022 | 62.58 | 63.03 | 60.58 | 60.87 | 1,396,808 | -0.29(-0.48%) |
Dec 12, 2022 | 60.04 | 61.16 | 59.69 | 61.16 | 964,391 | +1.07(+1.79%) |
Dec 09, 2022 | 60.42 | 61.21 | 60.00 | 60.09 | 1,280,532 | -0.64(-1.06%) |
Dec 08, 2022 | 60.41 | 61.16 | 60.08 | 60.73 | 1,230,397 | +0.63(+1.06%) |
Dec 07, 2022 | 61.35 | 62.20 | 60.02 | 60.10 | 1,554,245 | -1.79(-2.89%) |
Dec 06, 2022 | 61.81 | 62.29 | 61.08 | 61.88 | 1,662,109 | -0.22(-0.35%) |
Dec 05, 2022 | 62.49 | 62.58 | 61.80 | 62.10 | 1,786,550 | -0.95(-1.50%) |
Dec 02, 2022 | 63.69 | 64.22 | 62.88 | 63.05 | 876,313 | -1.08(-1.69%) |