Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.35 | 74.06 | 71.97 | 73.15 | 416,023 | -0.19(-0.26%) |
Feb 27, 2023 | 75.02 | 75.37 | 73.19 | 73.34 | 283,834 | -1.10(-1.47%) |
Feb 24, 2023 | 75.08 | 75.92 | 73.95 | 74.44 | 337,118 | -1.33(-1.75%) |
Feb 23, 2023 | 77.32 | 77.51 | 74.89 | 75.76 | 229,436 | -1.47(-1.90%) |
Feb 22, 2023 | 75.32 | 77.33 | 75.10 | 77.23 | 213,275 | +2.08(+2.77%) |
Feb 21, 2023 | 76.62 | 77.93 | 75.03 | 75.15 | 294,330 | -2.57(-3.30%) |
Feb 17, 2023 | 78.32 | 78.46 | 76.76 | 77.72 | 431,212 | -0.52(-0.67%) |
Feb 16, 2023 | 75.60 | 78.64 | 75.60 | 78.24 | 285,450 | +1.78(+2.33%) |
Feb 15, 2023 | 74.44 | 76.74 | 74.44 | 76.46 | 338,620 | +1.56(+2.08%) |
Feb 14, 2023 | 74.11 | 75.39 | 73.63 | 74.90 | 252,771 | +0.73(+0.98%) |
Feb 13, 2023 | 73.20 | 74.43 | 72.76 | 74.18 | 215,463 | +0.92(+1.25%) |
Feb 10, 2023 | 73.45 | 73.99 | 72.75 | 73.26 | 146,447 | -0.69(-0.93%) |
Feb 09, 2023 | 76.36 | 76.89 | 73.84 | 73.95 | 234,582 | -1.56(-2.07%) |
Feb 08, 2023 | 76.81 | 77.64 | 75.28 | 75.51 | 198,394 | -2.06(-2.66%) |
Feb 07, 2023 | 76.12 | 77.75 | 75.39 | 77.58 | 200,228 | +0.89(+1.16%) |
Feb 06, 2023 | 76.71 | 76.97 | 76.15 | 76.69 | 174,889 | -0.10(-0.12%) |
Feb 03, 2023 | 76.28 | 77.65 | 76.28 | 76.78 | 261,201 | -0.23(-0.30%) |
Feb 02, 2023 | 73.64 | 77.47 | 73.64 | 77.01 | 342,535 | +3.78(+5.16%) |
Feb 01, 2023 | 74.13 | 74.25 | 70.82 | 73.23 | 267,839 | -0.52(-0.71%) |
Jan 31, 2023 | 72.12 | 73.82 | 71.71 | 73.76 | 305,294 | +1.82(+2.53%) |
Jan 30, 2023 | 72.89 | 72.89 | 71.30 | 71.94 | 243,885 | -1.43(-1.95%) |
Jan 27, 2023 | 73.19 | 73.50 | 72.70 | 73.37 | 138,146 | +0.36(+0.50%) |
Jan 26, 2023 | 73.42 | 74.08 | 72.81 | 73.01 | 192,468 | +0.13(+0.18%) |
Jan 25, 2023 | 70.85 | 72.96 | 70.28 | 72.87 | 225,171 | +1.18(+1.65%) |
Jan 24, 2023 | 74.46 | 75.32 | 70.33 | 71.69 | 426,400 | -3.79(-5.02%) |
Jan 23, 2023 | 73.60 | 76.10 | 73.46 | 75.48 | 294,866 | +2.29(+3.13%) |
Jan 20, 2023 | 71.32 | 73.21 | 71.10 | 73.19 | 188,988 | +2.56(+3.62%) |
Jan 19, 2023 | 71.30 | 71.83 | 70.28 | 70.63 | 287,186 | -1.10(-1.53%) |
Jan 18, 2023 | 71.36 | 72.38 | 71.27 | 71.73 | 215,976 | +0.38(+0.53%) |
Jan 17, 2023 | 72.10 | 72.66 | 71.07 | 71.35 | 152,141 | -1.21(-1.67%) |
Jan 13, 2023 | 70.44 | 72.58 | 70.44 | 72.56 | 143,772 | +1.70(+2.40%) |
Jan 12, 2023 | 69.95 | 71.41 | 69.94 | 70.86 | 245,659 | +1.81(+2.63%) |
Jan 11, 2023 | 68.32 | 69.96 | 68.32 | 69.05 | 240,582 | +1.24(+1.83%) |
Jan 10, 2023 | 66.37 | 67.83 | 65.92 | 67.81 | 194,125 | +1.60(+2.42%) |
Jan 09, 2023 | 65.46 | 66.42 | 65.02 | 66.20 | 262,818 | +1.09(+1.67%) |
Jan 06, 2023 | 64.02 | 65.43 | 63.74 | 65.12 | 210,575 | +1.75(+2.76%) |
Jan 05, 2023 | 63.55 | 64.19 | 62.36 | 63.37 | 193,489 | -1.87(-2.87%) |
Jan 04, 2023 | 63.76 | 65.27 | 63.46 | 65.24 | 267,697 | +1.96(+3.09%) |
Jan 03, 2023 | 62.27 | 63.29 | 61.78 | 63.28 | 310,894 | +1.65(+2.68%) |
Dec 30, 2022 | 61.26 | 61.74 | 60.79 | 61.63 | 204,702 | -0.24(-0.39%) |
Dec 29, 2022 | 61.32 | 61.89 | 60.72 | 61.87 | 258,878 | +0.73(+1.19%) |
Dec 28, 2022 | 61.32 | 61.67 | 60.55 | 61.15 | 156,984 | +0.10(+0.17%) |
Dec 27, 2022 | 62.46 | 62.51 | 60.69 | 61.04 | 254,215 | -1.35(-2.16%) |
Dec 23, 2022 | 62.36 | 62.85 | 61.58 | 62.39 | 194,892 | -0.12(-0.20%) |
Dec 22, 2022 | 61.18 | 62.64 | 60.47 | 62.51 | 250,078 | +0.68(+1.10%) |
Dec 21, 2022 | 61.73 | 62.78 | 61.25 | 61.83 | 275,750 | +0.11(+0.17%) |
Dec 20, 2022 | 61.58 | 62.46 | 61.12 | 61.73 | 332,895 | +0.10(+0.17%) |
Dec 19, 2022 | 64.07 | 64.07 | 61.10 | 61.62 | 295,781 | -1.98(-3.12%) |
Dec 16, 2022 | 63.92 | 64.68 | 62.34 | 63.61 | 441,970 | -1.32(-2.03%) |
Dec 15, 2022 | 64.40 | 65.38 | 63.54 | 64.92 | 209,590 | -0.27(-0.41%) |
Dec 14, 2022 | 64.72 | 65.89 | 64.33 | 65.19 | 320,951 | +0.68(+1.06%) |
Dec 13, 2022 | 67.00 | 67.26 | 63.92 | 64.51 | 318,413 | -0.92(-1.40%) |
Dec 12, 2022 | 65.41 | 65.55 | 64.47 | 65.43 | 183,410 | -0.11(-0.17%) |
Dec 09, 2022 | 65.34 | 66.30 | 65.22 | 65.54 | 127,882 | -0.38(-0.57%) |
Dec 08, 2022 | 64.94 | 66.51 | 64.94 | 65.92 | 203,923 | +1.38(+2.14%) |
Dec 07, 2022 | 63.96 | 65.13 | 63.58 | 64.54 | 188,137 | +0.31(+0.49%) |
Dec 06, 2022 | 66.15 | 66.69 | 64.09 | 64.22 | 248,311 | -2.06(-3.11%) |
Dec 05, 2022 | 68.59 | 68.78 | 66.05 | 66.29 | 184,263 | -2.78(-4.03%) |
Dec 02, 2022 | 69.29 | 69.75 | 68.14 | 69.07 | 173,556 | -1.27(-1.80%) |