Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.34 | 77.42 | 75.15 | 75.69 | 554,153 | +0.63(+0.84%) |
Feb 27, 2023 | 76.32 | 76.64 | 75.05 | 75.06 | 505,107 | -0.99(-1.31%) |
Feb 24, 2023 | 75.49 | 76.67 | 75.11 | 76.05 | 449,685 | -0.18(-0.24%) |
Feb 23, 2023 | 78.06 | 78.29 | 75.65 | 76.24 | 282,719 | -1.75(-2.24%) |
Feb 22, 2023 | 76.88 | 78.04 | 76.07 | 77.99 | 366,045 | +1.22(+1.58%) |
Feb 21, 2023 | 78.08 | 78.99 | 76.31 | 76.77 | 284,051 | -1.95(-2.48%) |
Feb 17, 2023 | 78.93 | 79.50 | 77.62 | 78.72 | 280,293 | +0.01(+0.01%) |
Feb 16, 2023 | 77.13 | 79.02 | 77.06 | 78.71 | 260,714 | +1.14(+1.47%) |
Feb 15, 2023 | 76.77 | 77.64 | 75.94 | 77.57 | 209,201 | +0.46(+0.60%) |
Feb 14, 2023 | 75.95 | 77.79 | 75.42 | 77.11 | 371,644 | +1.10(+1.45%) |
Feb 13, 2023 | 75.37 | 76.18 | 74.93 | 76.01 | 226,799 | +0.74(+0.99%) |
Feb 10, 2023 | 72.87 | 76.28 | 72.87 | 75.26 | 406,099 | +2.31(+3.16%) |
Feb 09, 2023 | 76.26 | 76.26 | 72.95 | 72.96 | 231,103 | -2.63(-3.47%) |
Feb 08, 2023 | 75.68 | 75.72 | 74.58 | 75.58 | 201,276 | -0.45(-0.60%) |
Feb 07, 2023 | 75.60 | 76.04 | 74.64 | 76.04 | 277,206 | +0.01(+0.01%) |
Feb 06, 2023 | 75.37 | 76.23 | 74.66 | 76.03 | 249,499 | +0.48(+0.64%) |
Feb 03, 2023 | 75.99 | 76.12 | 74.50 | 75.54 | 248,870 | -1.06(-1.39%) |
Feb 02, 2023 | 73.35 | 76.76 | 73.23 | 76.60 | 368,220 | +3.25(+4.44%) |
Feb 01, 2023 | 73.26 | 74.09 | 72.17 | 73.35 | 267,139 | +0.00(+0.00%) |
Jan 31, 2023 | 73.00 | 73.72 | 72.44 | 73.35 | 318,294 | +0.28(+0.38%) |
Jan 30, 2023 | 72.46 | 73.12 | 71.41 | 73.07 | 265,853 | +0.13(+0.17%) |
Jan 27, 2023 | 72.30 | 73.10 | 71.70 | 72.95 | 319,914 | +0.68(+0.94%) |
Jan 26, 2023 | 72.79 | 73.20 | 70.70 | 72.27 | 385,115 | +0.12(+0.16%) |
Jan 25, 2023 | 71.08 | 72.31 | 69.76 | 72.15 | 332,105 | +0.70(+0.97%) |
Jan 24, 2023 | 72.10 | 72.21 | 71.03 | 71.46 | 293,888 | -0.55(-0.76%) |
Jan 23, 2023 | 72.39 | 72.43 | 70.42 | 72.01 | 412,791 | -0.12(-0.16%) |
Jan 20, 2023 | 70.18 | 72.17 | 69.24 | 72.13 | 319,414 | +2.68(+3.86%) |
Jan 19, 2023 | 71.86 | 72.19 | 69.40 | 69.44 | 494,970 | -1.47(-2.07%) |
Jan 18, 2023 | 73.85 | 74.70 | 70.88 | 70.91 | 233,440 | -2.91(-3.94%) |
Jan 17, 2023 | 72.95 | 74.54 | 72.95 | 73.81 | 298,187 | +0.50(+0.68%) |
Jan 13, 2023 | 73.37 | 74.71 | 73.14 | 73.31 | 368,445 | -0.70(-0.95%) |
Jan 12, 2023 | 74.56 | 75.73 | 73.63 | 74.02 | 317,166 | +0.55(+0.75%) |
Jan 11, 2023 | 74.15 | 75.61 | 72.25 | 73.47 | 437,696 | -0.53(-0.72%) |
Jan 10, 2023 | 70.84 | 75.27 | 70.59 | 74.00 | 697,779 | +3.40(+4.81%) |
Jan 09, 2023 | 68.14 | 70.85 | 67.58 | 70.60 | 691,865 | +2.94(+4.35%) |
Jan 06, 2023 | 65.76 | 68.37 | 65.25 | 67.66 | 417,169 | +2.10(+3.21%) |
Jan 05, 2023 | 65.90 | 66.17 | 64.85 | 65.55 | 288,445 | -0.52(-0.79%) |
Jan 04, 2023 | 65.78 | 67.18 | 65.75 | 66.07 | 396,321 | +0.70(+1.08%) |
Jan 03, 2023 | 66.61 | 67.18 | 64.22 | 65.37 | 393,583 | -0.50(-0.76%) |
Dec 30, 2022 | 66.39 | 66.60 | 65.20 | 65.87 | 268,927 | -0.74(-1.12%) |
Dec 29, 2022 | 65.16 | 66.95 | 64.99 | 66.61 | 239,711 | +2.13(+3.31%) |
Dec 28, 2022 | 65.41 | 65.80 | 63.88 | 64.48 | 228,297 | -0.75(-1.15%) |
Dec 27, 2022 | 65.37 | 65.84 | 63.44 | 65.23 | 259,233 | -0.26(-0.40%) |
Dec 23, 2022 | 65.59 | 66.18 | 65.01 | 65.49 | 249,535 | +0.14(+0.21%) |
Dec 22, 2022 | 65.00 | 66.43 | 64.31 | 65.36 | 471,392 | +0.25(+0.39%) |
Dec 21, 2022 | 63.92 | 65.56 | 63.91 | 65.11 | 304,190 | -0.02(-0.03%) |
Dec 20, 2022 | 64.74 | 66.28 | 64.40 | 65.13 | 356,522 | +0.08(+0.12%) |
Dec 19, 2022 | 66.82 | 66.82 | 65.03 | 65.05 | 342,521 | -1.74(-2.60%) |
Dec 16, 2022 | 65.95 | 67.18 | 64.95 | 66.79 | 686,347 | -0.14(-0.22%) |
Dec 15, 2022 | 65.72 | 67.06 | 65.16 | 66.93 | 473,010 | +0.40(+0.60%) |
Dec 14, 2022 | 64.04 | 66.72 | 64.04 | 66.54 | 481,575 | +2.71(+4.25%) |
Dec 13, 2022 | 67.49 | 67.93 | 63.54 | 63.82 | 568,296 | -3.29(-4.91%) |
Dec 12, 2022 | 67.15 | 67.23 | 66.17 | 67.11 | 276,657 | -0.20(-0.30%) |
Dec 09, 2022 | 67.10 | 67.89 | 66.79 | 67.32 | 285,990 | +0.13(+0.19%) |
Dec 08, 2022 | 65.81 | 67.24 | 65.52 | 67.19 | 244,889 | +1.70(+2.59%) |
Dec 07, 2022 | 66.02 | 66.92 | 65.16 | 65.49 | 232,751 | -0.72(-1.09%) |
Dec 06, 2022 | 66.72 | 67.12 | 65.99 | 66.22 | 221,958 | -0.68(-1.01%) |
Dec 05, 2022 | 67.03 | 67.04 | 65.37 | 66.89 | 469,228 | -0.16(-0.24%) |
Dec 02, 2022 | 66.99 | 67.73 | 66.41 | 67.06 | 377,118 | -0.66(-0.98%) |