Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 71.45 | 71.80 | 70.91 | 71.53 | 3,101,083 | +0.00(+0.00%) |
Feb 27, 2023 | 71.81 | 72.15 | 71.47 | 71.53 | 2,422,426 | +0.46(+0.65%) |
Feb 24, 2023 | 69.99 | 71.46 | 69.65 | 71.07 | 2,990,211 | +0.08(+0.11%) |
Feb 23, 2023 | 71.43 | 71.88 | 70.29 | 70.99 | 2,053,921 | -0.07(-0.10%) |
Feb 22, 2023 | 71.21 | 71.79 | 70.83 | 71.06 | 2,450,344 | -0.05(-0.07%) |
Feb 21, 2023 | 72.43 | 72.91 | 70.88 | 71.11 | 3,178,655 | -2.07(-2.82%) |
Feb 17, 2023 | 73.07 | 73.31 | 72.53 | 73.18 | 2,105,800 | -0.38(-0.52%) |
Feb 16, 2023 | 73.27 | 74.55 | 73.13 | 73.56 | 1,996,413 | -0.85(-1.14%) |
Feb 15, 2023 | 74.33 | 74.47 | 73.72 | 74.40 | 1,564,808 | -0.12(-0.16%) |
Feb 14, 2023 | 74.15 | 75.05 | 73.73 | 74.52 | 2,026,295 | +0.09(+0.12%) |
Feb 13, 2023 | 73.90 | 74.66 | 73.53 | 74.43 | 2,501,645 | +0.55(+0.74%) |
Feb 10, 2023 | 73.49 | 73.96 | 72.99 | 73.89 | 2,032,536 | +0.05(+0.07%) |
Feb 09, 2023 | 75.87 | 76.41 | 73.36 | 73.84 | 3,487,749 | -1.11(-1.48%) |
Feb 08, 2023 | 75.25 | 75.62 | 74.80 | 74.95 | 3,338,933 | -0.87(-1.14%) |
Feb 07, 2023 | 73.39 | 75.82 | 73.38 | 75.82 | 8,103,021 | +5.29(+7.50%) |
Feb 06, 2023 | 70.80 | 70.89 | 69.99 | 70.52 | 3,150,028 | -0.60(-0.85%) |
Feb 03, 2023 | 71.64 | 72.31 | 70.99 | 71.13 | 2,910,188 | -1.52(-2.09%) |
Feb 02, 2023 | 72.33 | 72.81 | 71.37 | 72.65 | 2,953,807 | +0.39(+0.54%) |
Feb 01, 2023 | 71.67 | 72.89 | 71.01 | 72.26 | 3,687,004 | +0.19(+0.26%) |
Jan 31, 2023 | 71.06 | 72.12 | 70.44 | 72.07 | 2,807,218 | +1.27(+1.79%) |
Jan 30, 2023 | 71.25 | 71.69 | 70.62 | 70.81 | 2,608,205 | -0.88(-1.22%) |
Jan 27, 2023 | 71.21 | 72.31 | 71.21 | 71.68 | 2,227,787 | -0.18(-0.24%) |
Jan 26, 2023 | 71.31 | 71.92 | 70.27 | 71.86 | 3,217,495 | +0.19(+0.27%) |
Jan 25, 2023 | 71.92 | 72.30 | 71.13 | 71.66 | 3,276,198 | -1.37(-1.88%) |
Jan 24, 2023 | 72.33 | 73.20 | 72.11 | 73.04 | 3,146,881 | -0.35(-0.48%) |
Jan 23, 2023 | 71.96 | 73.43 | 71.58 | 73.39 | 2,172,528 | +1.30(+1.80%) |
Jan 20, 2023 | 71.02 | 72.14 | 70.50 | 72.09 | 3,797,320 | +1.14(+1.61%) |
Jan 19, 2023 | 70.93 | 71.11 | 70.13 | 70.95 | 3,777,528 | -0.37(-0.52%) |
Jan 18, 2023 | 72.95 | 73.26 | 71.18 | 71.32 | 7,680,077 | -1.12(-1.55%) |
Jan 17, 2023 | 72.43 | 72.80 | 72.08 | 72.44 | 3,589,099 | -0.85(-1.16%) |
Jan 13, 2023 | 72.02 | 73.47 | 71.81 | 73.29 | 3,523,555 | +0.44(+0.60%) |
Jan 12, 2023 | 72.71 | 73.47 | 72.19 | 72.85 | 2,670,315 | -0.15(-0.20%) |
Jan 11, 2023 | 72.60 | 73.11 | 72.19 | 73.00 | 2,309,269 | +0.96(+1.33%) |
Jan 10, 2023 | 71.49 | 72.15 | 70.99 | 72.04 | 1,834,901 | +0.43(+0.60%) |
Jan 09, 2023 | 70.98 | 72.29 | 70.85 | 71.62 | 3,358,643 | +0.98(+1.39%) |
Jan 06, 2023 | 69.96 | 70.97 | 69.20 | 70.63 | 3,475,830 | +1.56(+2.26%) |
Jan 05, 2023 | 67.83 | 69.12 | 67.48 | 69.07 | 2,657,940 | +0.33(+0.48%) |
Jan 04, 2023 | 67.91 | 69.18 | 67.66 | 68.74 | 2,624,703 | +1.63(+2.43%) |
Jan 03, 2023 | 67.30 | 67.81 | 66.49 | 67.11 | 1,822,399 | +0.22(+0.34%) |
Dec 30, 2022 | 66.32 | 66.92 | 66.21 | 66.89 | 1,477,325 | +0.05(+0.07%) |
Dec 29, 2022 | 66.27 | 67.33 | 66.27 | 66.84 | 1,181,547 | +0.76(+1.15%) |
Dec 28, 2022 | 67.24 | 67.49 | 66.02 | 66.08 | 1,311,685 | -0.96(-1.42%) |
Dec 27, 2022 | 67.01 | 67.57 | 66.91 | 67.03 | 1,508,434 | +0.05(+0.07%) |
Dec 23, 2022 | 65.75 | 67.04 | 65.70 | 66.99 | 1,548,664 | +1.15(+1.75%) |
Dec 22, 2022 | 65.77 | 65.88 | 64.63 | 65.84 | 2,551,763 | -0.75(-1.13%) |
Dec 21, 2022 | 66.49 | 66.93 | 66.40 | 66.59 | 2,093,408 | +0.79(+1.20%) |
Dec 20, 2022 | 66.14 | 66.80 | 65.77 | 65.80 | 2,191,143 | -0.05(-0.07%) |
Dec 19, 2022 | 66.02 | 66.55 | 65.37 | 65.85 | 4,408,317 | -0.34(-0.52%) |
Dec 16, 2022 | 65.63 | 66.98 | 65.28 | 66.19 | 4,759,996 | +0.10(+0.15%) |
Dec 15, 2022 | 66.93 | 67.03 | 65.83 | 66.09 | 3,309,814 | -1.78(-2.63%) |
Dec 14, 2022 | 68.76 | 69.53 | 67.25 | 67.87 | 2,773,610 | -1.19(-1.72%) |
Dec 13, 2022 | 69.88 | 70.03 | 68.49 | 69.06 | 2,554,136 | +0.96(+1.42%) |
Dec 12, 2022 | 67.07 | 68.12 | 66.92 | 68.10 | 2,449,618 | +0.96(+1.42%) |
Dec 09, 2022 | 67.92 | 68.31 | 67.07 | 67.14 | 1,732,102 | -0.94(-1.37%) |
Dec 08, 2022 | 68.58 | 68.91 | 67.80 | 68.08 | 1,973,994 | +0.15(+0.22%) |
Dec 07, 2022 | 68.07 | 68.96 | 67.68 | 67.93 | 2,382,061 | -0.26(-0.39%) |
Dec 06, 2022 | 68.92 | 69.22 | 67.55 | 68.19 | 2,087,353 | -0.44(-0.64%) |
Dec 05, 2022 | 68.87 | 69.41 | 68.51 | 68.63 | 1,984,921 | -1.11(-1.59%) |
Dec 02, 2022 | 67.83 | 69.80 | 67.49 | 69.74 | 2,566,740 | +1.11(+1.62%) |