Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.17 | 74.29 | 73.06 | 73.06 | 180,903 | +0.01(+0.01%) |
Feb 27, 2023 | 73.23 | 73.81 | 72.92 | 73.05 | 167,516 | +0.57(+0.79%) |
Feb 24, 2023 | 71.62 | 72.55 | 71.31 | 72.48 | 128,625 | -0.06(-0.08%) |
Feb 23, 2023 | 72.79 | 73.14 | 71.43 | 72.54 | 148,174 | +0.09(+0.12%) |
Feb 22, 2023 | 72.42 | 73.39 | 72.42 | 72.45 | 281,816 | +0.21(+0.30%) |
Feb 21, 2023 | 74.46 | 74.46 | 72.13 | 72.24 | 248,740 | -2.86(-3.81%) |
Feb 17, 2023 | 76.06 | 76.06 | 74.61 | 75.10 | 297,144 | -0.59(-0.78%) |
Feb 16, 2023 | 75.42 | 76.41 | 75.12 | 75.69 | 328,243 | -0.96(-1.25%) |
Feb 15, 2023 | 75.38 | 76.75 | 74.97 | 76.65 | 252,435 | +0.88(+1.16%) |
Feb 14, 2023 | 74.25 | 76.53 | 74.18 | 75.77 | 325,911 | +1.30(+1.74%) |
Feb 13, 2023 | 71.35 | 74.54 | 71.35 | 74.47 | 281,767 | +2.66(+3.70%) |
Feb 10, 2023 | 65.90 | 72.87 | 65.90 | 71.81 | 372,499 | +1.56(+2.22%) |
Feb 09, 2023 | 73.73 | 74.30 | 68.93 | 70.25 | 401,885 | -3.11(-4.24%) |
Feb 08, 2023 | 74.22 | 74.56 | 73.16 | 73.36 | 115,634 | -1.56(-2.08%) |
Feb 07, 2023 | 74.54 | 75.21 | 73.56 | 74.93 | 299,338 | -0.18(-0.25%) |
Feb 06, 2023 | 75.16 | 75.50 | 74.39 | 75.11 | 122,263 | -0.55(-0.73%) |
Feb 03, 2023 | 75.62 | 76.05 | 75.04 | 75.66 | 125,976 | -0.36(-0.47%) |
Feb 02, 2023 | 74.57 | 76.11 | 74.22 | 76.02 | 187,008 | +1.79(+2.42%) |
Feb 01, 2023 | 72.69 | 74.88 | 72.68 | 74.23 | 188,606 | +1.25(+1.72%) |
Jan 31, 2023 | 71.00 | 73.08 | 70.78 | 72.97 | 274,200 | +2.18(+3.08%) |
Jan 30, 2023 | 69.71 | 71.36 | 69.71 | 70.79 | 220,165 | +0.86(+1.23%) |
Jan 27, 2023 | 70.20 | 70.48 | 69.57 | 69.94 | 77,439 | -0.58(-0.82%) |
Jan 26, 2023 | 70.66 | 70.71 | 69.86 | 70.51 | 130,360 | -0.13(-0.19%) |
Jan 25, 2023 | 69.56 | 70.67 | 69.06 | 70.65 | 151,579 | +0.40(+0.56%) |
Jan 24, 2023 | 71.88 | 71.88 | 69.23 | 70.25 | 197,430 | -2.20(-3.03%) |
Jan 23, 2023 | 71.28 | 72.47 | 70.75 | 72.45 | 123,028 | +1.11(+1.55%) |
Jan 20, 2023 | 72.97 | 72.97 | 70.93 | 71.34 | 202,770 | -1.23(-1.70%) |
Jan 19, 2023 | 72.74 | 73.30 | 71.79 | 72.58 | 112,849 | -0.73(-1.00%) |
Jan 18, 2023 | 75.11 | 75.16 | 73.15 | 73.31 | 114,366 | -1.45(-1.93%) |
Jan 17, 2023 | 75.66 | 75.66 | 74.52 | 74.76 | 100,586 | -0.43(-0.58%) |
Jan 13, 2023 | 75.09 | 75.64 | 74.51 | 75.19 | 78,804 | -0.29(-0.38%) |
Jan 12, 2023 | 74.37 | 75.53 | 73.76 | 75.48 | 128,210 | +1.60(+2.17%) |
Jan 11, 2023 | 73.00 | 74.02 | 72.97 | 73.88 | 111,223 | +1.46(+2.01%) |
Jan 10, 2023 | 71.03 | 72.81 | 70.74 | 72.42 | 187,052 | +1.00(+1.40%) |
Jan 09, 2023 | 71.82 | 72.23 | 71.05 | 71.42 | 120,106 | -0.20(-0.28%) |
Jan 06, 2023 | 70.02 | 71.79 | 69.71 | 71.62 | 94,419 | +2.41(+3.48%) |
Jan 05, 2023 | 70.04 | 70.04 | 68.39 | 69.21 | 160,840 | -1.28(-1.82%) |
Jan 04, 2023 | 70.78 | 71.27 | 70.02 | 70.49 | 112,341 | +0.43(+0.62%) |
Jan 03, 2023 | 70.64 | 71.40 | 69.25 | 70.06 | 136,917 | -0.24(-0.34%) |
Dec 30, 2022 | 70.89 | 70.90 | 69.93 | 70.30 | 78,944 | -0.94(-1.31%) |
Dec 29, 2022 | 70.39 | 71.50 | 70.39 | 71.24 | 87,624 | +1.52(+2.18%) |
Dec 28, 2022 | 70.75 | 70.76 | 69.67 | 69.71 | 52,102 | -0.84(-1.19%) |
Dec 27, 2022 | 70.20 | 70.96 | 69.93 | 70.55 | 65,286 | +0.24(+0.34%) |
Dec 23, 2022 | 69.75 | 70.32 | 69.58 | 70.31 | 53,843 | +0.61(+0.87%) |
Dec 22, 2022 | 69.83 | 69.83 | 68.70 | 69.70 | 92,191 | -0.65(-0.92%) |
Dec 21, 2022 | 69.73 | 70.84 | 69.68 | 70.35 | 126,439 | +1.00(+1.45%) |
Dec 20, 2022 | 69.14 | 69.67 | 68.87 | 69.35 | 95,526 | +0.30(+0.43%) |
Dec 19, 2022 | 69.75 | 70.09 | 68.65 | 69.05 | 128,760 | -0.97(-1.39%) |
Dec 16, 2022 | 68.81 | 70.58 | 68.73 | 70.02 | 625,106 | +0.18(+0.26%) |
Dec 15, 2022 | 70.47 | 70.65 | 69.57 | 69.84 | 123,807 | -1.50(-2.11%) |
Dec 14, 2022 | 71.91 | 72.84 | 70.67 | 71.34 | 177,171 | -0.74(-1.03%) |
Dec 13, 2022 | 73.62 | 74.02 | 71.40 | 72.08 | 175,687 | +0.56(+0.78%) |
Dec 12, 2022 | 70.83 | 71.54 | 70.34 | 71.53 | 113,130 | +0.91(+1.28%) |
Dec 09, 2022 | 70.85 | 71.54 | 70.57 | 70.62 | 93,793 | -0.53(-0.75%) |
Dec 08, 2022 | 70.99 | 71.19 | 70.40 | 71.15 | 133,657 | +0.40(+0.57%) |
Dec 07, 2022 | 70.57 | 71.50 | 70.42 | 70.74 | 86,466 | -0.13(-0.18%) |
Dec 06, 2022 | 71.82 | 72.25 | 70.35 | 70.87 | 138,334 | -1.11(-1.54%) |
Dec 05, 2022 | 72.71 | 72.71 | 71.36 | 71.98 | 98,204 | -0.95(-1.31%) |
Dec 02, 2022 | 71.00 | 73.34 | 71.00 | 72.93 | 102,682 | +1.12(+1.56%) |