Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.96 | 76.98 | 72.89 | 74.59 | 18,540,196 | +0.87(+1.18%) |
Feb 27, 2023 | 74.90 | 75.37 | 73.20 | 73.72 | 8,216,049 | -0.21(-0.28%) |
Feb 24, 2023 | 72.40 | 74.57 | 72.19 | 73.93 | 3,062,819 | -0.64(-0.86%) |
Feb 23, 2023 | 74.37 | 75.04 | 72.66 | 74.57 | 2,947,110 | +1.18(+1.61%) |
Feb 22, 2023 | 73.09 | 74.25 | 72.73 | 73.39 | 4,487,683 | +0.92(+1.27%) |
Feb 21, 2023 | 74.02 | 75.15 | 72.27 | 72.47 | 2,883,208 | -3.64(-4.78%) |
Feb 17, 2023 | 76.91 | 77.10 | 74.30 | 76.11 | 3,002,058 | -1.80(-2.31%) |
Feb 16, 2023 | 78.59 | 80.43 | 77.56 | 77.91 | 3,197,059 | -2.86(-3.54%) |
Feb 15, 2023 | 77.67 | 80.80 | 76.98 | 80.77 | 2,336,640 | +2.87(+3.68%) |
Feb 14, 2023 | 75.63 | 77.98 | 74.25 | 77.90 | 3,306,981 | +1.42(+1.86%) |
Feb 13, 2023 | 75.10 | 76.51 | 73.60 | 76.48 | 2,938,581 | +2.27(+3.06%) |
Feb 10, 2023 | 75.76 | 75.87 | 72.87 | 74.21 | 3,305,120 | -2.56(-3.33%) |
Feb 09, 2023 | 80.46 | 80.66 | 76.46 | 76.77 | 4,010,345 | -2.58(-3.25%) |
Feb 08, 2023 | 83.53 | 84.44 | 79.18 | 79.35 | 5,368,442 | -5.31(-6.27%) |
Feb 07, 2023 | 77.49 | 85.13 | 76.01 | 84.66 | 14,647,202 | +7.59(+9.85%) |
Feb 06, 2023 | 77.88 | 79.23 | 76.33 | 77.07 | 2,861,387 | -2.47(-3.11%) |
Feb 03, 2023 | 79.62 | 81.98 | 78.74 | 79.54 | 3,488,160 | -3.30(-3.98%) |
Feb 02, 2023 | 80.23 | 84.42 | 79.51 | 82.84 | 5,424,721 | +4.73(+6.06%) |
Feb 01, 2023 | 75.48 | 78.50 | 73.90 | 78.11 | 3,153,043 | +3.11(+4.15%) |
Jan 31, 2023 | 73.50 | 75.02 | 73.36 | 75.00 | 2,831,336 | +1.50(+2.04%) |
Jan 30, 2023 | 73.09 | 78.44 | 73.08 | 73.50 | 7,106,726 | -0.65(-0.88%) |
Jan 27, 2023 | 71.04 | 74.54 | 70.79 | 74.15 | 3,556,914 | +2.57(+3.59%) |
Jan 26, 2023 | 70.43 | 72.37 | 69.76 | 71.58 | 2,666,227 | +2.69(+3.90%) |
Jan 25, 2023 | 68.11 | 69.36 | 66.06 | 68.89 | 3,199,634 | -0.54(-0.78%) |
Jan 24, 2023 | 70.79 | 71.84 | 69.20 | 69.43 | 2,220,007 | -1.54(-2.17%) |
Jan 23, 2023 | 69.00 | 71.51 | 68.25 | 70.97 | 2,833,320 | +1.47(+2.12%) |
Jan 20, 2023 | 67.08 | 69.77 | 66.69 | 69.50 | 2,838,607 | +2.67(+3.99%) |
Jan 19, 2023 | 66.29 | 67.86 | 66.25 | 66.83 | 2,179,362 | -0.65(-0.96%) |
Jan 18, 2023 | 71.00 | 71.37 | 67.43 | 67.48 | 3,079,847 | -2.39(-3.42%) |
Jan 17, 2023 | 69.50 | 70.20 | 67.78 | 69.87 | 3,775,105 | +0.38(+0.55%) |
Jan 13, 2023 | 69.09 | 70.60 | 68.63 | 69.49 | 2,344,182 | -0.42(-0.60%) |
Jan 12, 2023 | 69.83 | 70.03 | 67.63 | 69.91 | 3,175,127 | -0.10(-0.14%) |
Jan 11, 2023 | 70.98 | 71.37 | 68.70 | 70.01 | 3,341,967 | -0.85(-1.20%) |
Jan 10, 2023 | 69.54 | 71.24 | 69.53 | 70.86 | 1,851,096 | +0.78(+1.11%) |
Jan 09, 2023 | 69.81 | 72.17 | 68.58 | 70.08 | 3,401,740 | +0.57(+0.82%) |
Jan 06, 2023 | 65.97 | 69.90 | 65.60 | 69.51 | 4,079,796 | +3.89(+5.93%) |
Jan 05, 2023 | 66.80 | 67.12 | 64.93 | 65.62 | 2,039,556 | -2.03(-3.00%) |
Jan 04, 2023 | 67.62 | 68.01 | 65.88 | 67.65 | 3,208,260 | +0.99(+1.49%) |
Jan 03, 2023 | 69.01 | 69.33 | 66.16 | 66.66 | 2,796,687 | -1.08(-1.59%) |
Dec 30, 2022 | 66.55 | 67.82 | 66.55 | 67.74 | 1,874,556 | -0.26(-0.38%) |
Dec 29, 2022 | 66.28 | 68.35 | 66.18 | 68.00 | 2,134,429 | +2.64(+4.04%) |
Dec 28, 2022 | 65.25 | 66.85 | 64.77 | 65.36 | 2,308,044 | -0.10(-0.15%) |
Dec 27, 2022 | 64.75 | 66.18 | 63.55 | 65.46 | 3,619,981 | -0.43(-0.65%) |
Dec 23, 2022 | 65.61 | 66.66 | 65.01 | 65.89 | 2,209,187 | -0.05(-0.08%) |
Dec 22, 2022 | 68.37 | 68.58 | 64.83 | 65.94 | 4,175,633 | -3.99(-5.71%) |
Dec 21, 2022 | 68.71 | 70.96 | 67.88 | 69.93 | 3,254,281 | +1.37(+2.00%) |
Dec 20, 2022 | 68.45 | 70.34 | 67.92 | 68.56 | 2,932,269 | -0.53(-0.77%) |
Dec 19, 2022 | 69.41 | 70.25 | 68.85 | 69.09 | 3,181,318 | -0.77(-1.10%) |
Dec 16, 2022 | 69.82 | 70.79 | 69.55 | 69.86 | 4,695,574 | -0.34(-0.48%) |
Dec 15, 2022 | 71.68 | 72.31 | 69.81 | 70.20 | 3,703,377 | -3.02(-4.12%) |
Dec 14, 2022 | 73.65 | 75.08 | 72.03 | 73.22 | 3,568,637 | -0.83(-1.12%) |
Dec 13, 2022 | 77.53 | 79.38 | 73.01 | 74.05 | 4,079,079 | +0.36(+0.49%) |
Dec 12, 2022 | 70.91 | 73.72 | 70.11 | 73.69 | 2,836,413 | +1.53(+2.12%) |
Dec 09, 2022 | 72.33 | 73.74 | 71.85 | 72.16 | 2,185,167 | -0.20(-0.28%) |
Dec 08, 2022 | 70.12 | 72.41 | 68.88 | 72.36 | 3,055,725 | +2.49(+3.56%) |
Dec 07, 2022 | 71.25 | 71.47 | 69.74 | 69.87 | 3,419,876 | -1.60(-2.24%) |
Dec 06, 2022 | 72.79 | 73.00 | 70.88 | 71.47 | 2,681,590 | -1.43(-1.96%) |
Dec 05, 2022 | 74.26 | 75.22 | 72.54 | 72.90 | 2,942,840 | -1.41(-1.90%) |
Dec 02, 2022 | 74.58 | 76.36 | 73.85 | 74.31 | 3,296,336 | -3.12(-4.03%) |