Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 67.57 | 67.89 | 66.44 | 67.25 | 929,543 | +0.49(+0.73%) |
Feb 27, 2023 | 65.34 | 66.89 | 64.76 | 66.76 | 626,526 | +1.46(+2.24%) |
Feb 24, 2023 | 63.96 | 66.09 | 63.50 | 65.30 | 717,835 | +0.36(+0.55%) |
Feb 23, 2023 | 65.65 | 66.05 | 63.30 | 64.94 | 1,386,386 | +0.19(+0.29%) |
Feb 22, 2023 | 66.05 | 68.13 | 62.75 | 64.75 | 1,857,319 | -2.45(-3.65%) |
Feb 21, 2023 | 71.91 | 72.62 | 67.07 | 67.20 | 2,147,292 | -6.64(-8.99%) |
Feb 17, 2023 | 77.41 | 77.53 | 73.44 | 73.84 | 961,490 | -4.78(-6.08%) |
Feb 16, 2023 | 78.15 | 79.57 | 77.98 | 78.62 | 544,499 | -0.21(-0.27%) |
Feb 15, 2023 | 77.60 | 78.83 | 77.11 | 78.83 | 659,584 | -0.07(-0.09%) |
Feb 14, 2023 | 78.00 | 80.00 | 77.45 | 78.90 | 655,970 | +0.00(+0.00%) |
Feb 13, 2023 | 77.95 | 79.76 | 77.10 | 78.90 | 427,141 | +0.20(+0.25%) |
Feb 10, 2023 | 78.35 | 79.32 | 78.11 | 78.70 | 553,901 | +0.70(+0.90%) |
Feb 09, 2023 | 78.53 | 79.22 | 77.45 | 78.00 | 715,908 | -1.01(-1.28%) |
Feb 08, 2023 | 77.31 | 79.97 | 77.01 | 79.01 | 1,146,991 | +1.97(+2.56%) |
Feb 07, 2023 | 74.65 | 77.09 | 74.40 | 77.04 | 916,297 | +3.12(+4.22%) |
Feb 06, 2023 | 73.45 | 74.19 | 72.38 | 73.92 | 557,714 | +0.91(+1.25%) |
Feb 03, 2023 | 70.62 | 73.86 | 70.41 | 73.01 | 1,000,004 | +2.56(+3.63%) |
Feb 02, 2023 | 72.34 | 73.09 | 68.82 | 70.45 | 1,237,486 | -1.89(-2.61%) |
Feb 01, 2023 | 72.40 | 72.82 | 69.68 | 72.34 | 941,012 | -0.30(-0.41%) |
Jan 31, 2023 | 71.59 | 72.83 | 70.62 | 72.64 | 649,489 | +0.95(+1.33%) |
Jan 30, 2023 | 72.89 | 73.37 | 70.83 | 71.69 | 947,331 | -2.56(-3.45%) |
Jan 27, 2023 | 74.91 | 75.18 | 73.44 | 74.25 | 485,176 | -0.88(-1.17%) |
Jan 26, 2023 | 76.00 | 76.50 | 73.93 | 75.13 | 513,760 | -0.08(-0.11%) |
Jan 25, 2023 | 74.54 | 75.46 | 72.24 | 75.21 | 545,105 | +0.57(+0.76%) |
Jan 24, 2023 | 75.00 | 75.19 | 73.45 | 74.64 | 442,620 | +0.10(+0.13%) |
Jan 23, 2023 | 74.82 | 75.26 | 73.72 | 74.54 | 795,110 | +0.10(+0.13%) |
Jan 20, 2023 | 75.23 | 75.32 | 73.42 | 74.44 | 930,960 | +0.47(+0.64%) |
Jan 19, 2023 | 72.00 | 74.31 | 71.15 | 73.97 | 1,007,362 | +1.94(+2.69%) |
Jan 18, 2023 | 75.27 | 76.14 | 70.19 | 72.03 | 1,251,780 | -2.48(-3.33%) |
Jan 17, 2023 | 72.49 | 74.54 | 72.19 | 74.51 | 1,058,474 | +2.69(+3.75%) |
Jan 13, 2023 | 70.27 | 72.52 | 69.12 | 71.82 | 1,173,578 | +1.57(+2.23%) |
Jan 12, 2023 | 69.22 | 71.38 | 68.80 | 70.25 | 1,032,905 | +1.56(+2.27%) |
Jan 11, 2023 | 68.79 | 69.29 | 66.39 | 68.69 | 616,316 | +0.53(+0.78%) |
Jan 10, 2023 | 66.38 | 68.76 | 66.38 | 68.16 | 456,574 | +1.62(+2.43%) |
Jan 09, 2023 | 67.66 | 68.84 | 66.25 | 66.54 | 779,928 | +0.85(+1.29%) |
Jan 06, 2023 | 65.55 | 67.41 | 64.73 | 65.69 | 583,967 | +1.45(+2.26%) |
Jan 05, 2023 | 63.01 | 64.99 | 62.70 | 64.24 | 550,979 | +0.75(+1.18%) |
Jan 04, 2023 | 62.11 | 64.54 | 62.05 | 63.49 | 432,585 | -0.46(-0.72%) |
Jan 03, 2023 | 66.67 | 67.05 | 62.80 | 63.95 | 445,762 | -3.67(-5.43%) |
Dec 30, 2022 | 66.22 | 68.01 | 66.10 | 67.62 | 391,121 | +0.77(+1.15%) |
Dec 29, 2022 | 64.69 | 67.36 | 64.52 | 66.85 | 304,962 | +2.11(+3.26%) |
Dec 28, 2022 | 66.31 | 66.31 | 63.79 | 64.74 | 276,355 | -1.75(-2.63%) |
Dec 27, 2022 | 67.52 | 67.65 | 65.85 | 66.49 | 270,053 | -0.13(-0.20%) |
Dec 23, 2022 | 65.17 | 66.72 | 64.69 | 66.62 | 370,257 | +2.30(+3.58%) |
Dec 22, 2022 | 64.70 | 65.50 | 62.88 | 64.32 | 346,763 | -0.46(-0.71%) |
Dec 21, 2022 | 64.75 | 65.34 | 64.00 | 64.78 | 597,345 | +1.09(+1.71%) |
Dec 20, 2022 | 60.63 | 63.98 | 60.63 | 63.69 | 595,094 | +2.69(+4.41%) |
Dec 19, 2022 | 60.73 | 62.32 | 60.24 | 61.00 | 432,967 | +0.74(+1.23%) |
Dec 16, 2022 | 58.62 | 60.48 | 58.14 | 60.26 | 742,178 | -0.21(-0.35%) |
Dec 15, 2022 | 60.82 | 61.73 | 59.24 | 60.47 | 389,271 | -1.03(-1.67%) |
Dec 14, 2022 | 62.00 | 62.57 | 60.77 | 61.50 | 481,388 | -0.04(-0.06%) |
Dec 13, 2022 | 61.28 | 61.78 | 58.92 | 61.54 | 1,151,054 | +2.07(+3.48%) |
Dec 12, 2022 | 59.00 | 62.16 | 59.00 | 59.47 | 783,838 | +0.76(+1.29%) |
Dec 09, 2022 | 61.30 | 62.04 | 58.27 | 58.71 | 809,967 | -2.68(-4.37%) |
Dec 08, 2022 | 62.42 | 63.86 | 61.06 | 61.39 | 444,061 | +0.56(+0.92%) |
Dec 07, 2022 | 63.03 | 63.29 | 60.70 | 60.83 | 788,397 | -2.34(-3.70%) |
Dec 06, 2022 | 63.22 | 64.89 | 62.45 | 63.17 | 514,156 | -0.35(-0.55%) |
Dec 05, 2022 | 67.00 | 67.44 | 62.99 | 63.52 | 475,029 | -2.70(-4.08%) |
Dec 02, 2022 | 65.44 | 66.78 | 65.20 | 66.22 | 621,334 | +0.44(+0.67%) |