Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.53 | 70.66 | 68.86 | 70.22 | 1,374,777 | +1.13(+1.64%) |
Feb 27, 2023 | 68.23 | 69.43 | 67.95 | 69.08 | 883,495 | +1.24(+1.83%) |
Feb 24, 2023 | 67.03 | 68.01 | 66.50 | 67.85 | 1,236,302 | -1.03(-1.49%) |
Feb 23, 2023 | 69.87 | 70.72 | 67.98 | 68.87 | 1,178,082 | -1.36(-1.94%) |
Feb 22, 2023 | 70.02 | 70.64 | 69.51 | 70.24 | 949,937 | -0.62(-0.87%) |
Feb 21, 2023 | 72.02 | 72.30 | 70.61 | 70.86 | 963,014 | +0.30(+0.43%) |
Feb 17, 2023 | 71.51 | 71.81 | 70.07 | 70.55 | 1,088,700 | -1.96(-2.71%) |
Feb 16, 2023 | 72.16 | 73.28 | 71.28 | 72.51 | 1,013,547 | +0.57(+0.79%) |
Feb 15, 2023 | 69.53 | 71.96 | 69.09 | 71.94 | 1,290,552 | +0.72(+1.02%) |
Feb 14, 2023 | 69.80 | 71.34 | 69.36 | 71.22 | 895,426 | +0.97(+1.38%) |
Feb 13, 2023 | 68.82 | 70.68 | 68.09 | 70.25 | 1,108,649 | +1.08(+1.56%) |
Feb 10, 2023 | 69.55 | 69.78 | 68.54 | 69.17 | 1,028,443 | -0.82(-1.17%) |
Feb 09, 2023 | 71.17 | 71.68 | 69.65 | 69.99 | 1,116,852 | +0.04(+0.05%) |
Feb 08, 2023 | 70.31 | 70.71 | 69.78 | 69.95 | 701,545 | -0.32(-0.45%) |
Feb 07, 2023 | 70.98 | 71.11 | 69.29 | 70.27 | 1,119,654 | -0.08(-0.12%) |
Feb 06, 2023 | 70.72 | 70.78 | 69.31 | 70.35 | 1,611,601 | -0.77(-1.08%) |
Feb 03, 2023 | 71.65 | 73.74 | 70.69 | 71.12 | 1,609,124 | -0.41(-0.58%) |
Feb 02, 2023 | 72.81 | 73.07 | 69.87 | 71.54 | 2,043,859 | -2.12(-2.88%) |
Feb 01, 2023 | 69.94 | 74.03 | 69.20 | 73.66 | 1,960,646 | +2.97(+4.20%) |
Jan 31, 2023 | 69.72 | 71.24 | 69.53 | 70.69 | 1,697,560 | +0.58(+0.83%) |
Jan 30, 2023 | 68.80 | 70.93 | 68.62 | 70.11 | 1,554,498 | +0.01(+0.01%) |
Jan 27, 2023 | 69.60 | 70.67 | 68.97 | 70.10 | 1,121,112 | -0.21(-0.29%) |
Jan 26, 2023 | 70.94 | 71.40 | 69.41 | 70.31 | 1,050,333 | -0.50(-0.70%) |
Jan 25, 2023 | 69.89 | 70.86 | 69.61 | 70.81 | 1,079,314 | -0.07(-0.09%) |
Jan 24, 2023 | 69.49 | 71.17 | 68.48 | 70.87 | 1,267,758 | +1.10(+1.58%) |
Jan 23, 2023 | 70.17 | 70.37 | 68.25 | 69.77 | 1,622,665 | -0.77(-1.09%) |
Jan 20, 2023 | 70.96 | 71.12 | 69.97 | 70.54 | 1,737,133 | -1.04(-1.46%) |
Jan 19, 2023 | 70.39 | 71.87 | 69.84 | 71.59 | 2,508,889 | +0.77(+1.09%) |
Jan 18, 2023 | 72.79 | 73.38 | 70.81 | 70.81 | 2,298,984 | -0.07(-0.09%) |
Jan 17, 2023 | 71.82 | 71.90 | 70.27 | 70.88 | 2,691,001 | -1.55(-2.14%) |
Jan 13, 2023 | 70.70 | 72.64 | 70.70 | 72.43 | 3,160,959 | +1.28(+1.80%) |
Jan 12, 2023 | 70.43 | 71.71 | 68.70 | 71.15 | 2,228,739 | +2.06(+2.98%) |
Jan 11, 2023 | 68.98 | 69.54 | 68.31 | 69.09 | 2,284,580 | +1.59(+2.35%) |
Jan 10, 2023 | 65.66 | 67.76 | 65.53 | 67.51 | 1,996,051 | +2.48(+3.82%) |
Jan 09, 2023 | 64.56 | 65.88 | 64.23 | 65.02 | 2,069,117 | +1.67(+2.64%) |
Jan 06, 2023 | 61.73 | 63.92 | 61.68 | 63.35 | 1,574,585 | +2.41(+3.95%) |
Jan 05, 2023 | 59.60 | 60.95 | 58.71 | 60.95 | 1,894,736 | +1.52(+2.56%) |
Jan 04, 2023 | 57.88 | 59.53 | 57.55 | 59.42 | 1,318,943 | +1.49(+2.58%) |
Jan 03, 2023 | 57.30 | 59.17 | 57.21 | 57.93 | 1,689,119 | +1.17(+2.05%) |
Dec 30, 2022 | 57.74 | 58.08 | 56.58 | 56.76 | 1,089,753 | -1.32(-2.27%) |
Dec 29, 2022 | 57.70 | 58.27 | 57.40 | 58.08 | 659,557 | +0.69(+1.20%) |
Dec 28, 2022 | 58.29 | 58.60 | 57.29 | 57.39 | 711,912 | -1.05(-1.80%) |
Dec 27, 2022 | 58.20 | 58.60 | 57.82 | 58.45 | 712,733 | +1.05(+1.83%) |
Dec 23, 2022 | 57.50 | 57.77 | 56.86 | 57.39 | 575,353 | +0.19(+0.33%) |
Dec 22, 2022 | 57.32 | 57.32 | 56.02 | 57.20 | 908,801 | -0.71(-1.23%) |
Dec 21, 2022 | 57.51 | 57.99 | 57.11 | 57.92 | 698,089 | +1.14(+2.00%) |
Dec 20, 2022 | 56.40 | 57.19 | 56.40 | 56.78 | 689,086 | +0.84(+1.50%) |
Dec 19, 2022 | 56.74 | 56.80 | 55.60 | 55.94 | 765,360 | -0.23(-0.40%) |
Dec 16, 2022 | 55.92 | 56.69 | 55.80 | 56.17 | 1,782,434 | -0.12(-0.22%) |
Dec 15, 2022 | 57.01 | 57.01 | 55.89 | 56.29 | 1,397,532 | -1.32(-2.28%) |
Dec 14, 2022 | 57.40 | 57.95 | 56.87 | 57.61 | 724,103 | +0.21(+0.36%) |
Dec 13, 2022 | 58.92 | 59.36 | 57.13 | 57.40 | 1,255,129 | +0.55(+0.98%) |
Dec 12, 2022 | 56.22 | 57.02 | 55.97 | 56.85 | 1,030,037 | -0.18(-0.31%) |
Dec 09, 2022 | 57.92 | 58.70 | 56.95 | 57.03 | 1,038,304 | -0.74(-1.29%) |
Dec 08, 2022 | 57.90 | 58.18 | 57.31 | 57.77 | 1,595,333 | +1.34(+2.38%) |
Dec 07, 2022 | 56.84 | 57.99 | 56.37 | 56.42 | 1,402,183 | -0.78(-1.36%) |
Dec 06, 2022 | 57.71 | 58.44 | 56.88 | 57.20 | 997,300 | +0.21(+0.36%) |
Dec 05, 2022 | 58.55 | 58.62 | 56.86 | 57.00 | 1,148,085 | -1.25(-2.15%) |
Dec 02, 2022 | 56.83 | 58.46 | 56.51 | 58.25 | 835,570 | +0.48(+0.83%) |