Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 72.12 | 72.82 | 71.78 | 72.23 | 616,930 | +0.35(+0.48%) |
Feb 27, 2023 | 72.09 | 72.75 | 71.83 | 71.88 | 455,952 | +0.20(+0.28%) |
Feb 24, 2023 | 70.70 | 71.75 | 70.02 | 71.68 | 556,343 | -0.01(-0.01%) |
Feb 23, 2023 | 70.89 | 72.31 | 70.44 | 71.69 | 825,572 | +1.22(+1.73%) |
Feb 22, 2023 | 70.21 | 71.29 | 69.85 | 70.48 | 625,918 | +0.50(+0.72%) |
Feb 21, 2023 | 70.49 | 71.20 | 69.65 | 69.97 | 653,938 | -1.55(-2.17%) |
Feb 17, 2023 | 71.29 | 71.87 | 70.77 | 71.53 | 604,747 | -0.45(-0.62%) |
Feb 16, 2023 | 71.46 | 74.25 | 71.46 | 71.97 | 1,177,094 | -0.08(-0.11%) |
Feb 15, 2023 | 70.52 | 72.32 | 70.50 | 72.05 | 610,769 | +0.96(+1.35%) |
Feb 14, 2023 | 69.44 | 72.25 | 68.79 | 71.09 | 1,023,262 | +1.15(+1.64%) |
Feb 13, 2023 | 69.42 | 69.95 | 69.02 | 69.94 | 468,871 | +0.95(+1.38%) |
Feb 10, 2023 | 68.79 | 69.33 | 68.01 | 68.99 | 504,926 | +0.03(+0.04%) |
Feb 09, 2023 | 69.45 | 69.61 | 68.16 | 68.96 | 580,462 | +0.11(+0.17%) |
Feb 08, 2023 | 69.72 | 70.14 | 68.72 | 68.85 | 422,499 | -1.47(-2.09%) |
Feb 07, 2023 | 68.49 | 70.34 | 68.44 | 70.32 | 628,544 | +1.55(+2.26%) |
Feb 06, 2023 | 68.63 | 69.43 | 68.14 | 68.77 | 631,404 | -0.18(-0.26%) |
Feb 03, 2023 | 69.29 | 70.69 | 68.69 | 68.95 | 614,565 | -1.50(-2.13%) |
Feb 02, 2023 | 70.70 | 71.24 | 69.16 | 70.45 | 1,187,198 | +0.06(+0.08%) |
Feb 01, 2023 | 69.63 | 70.74 | 68.66 | 70.39 | 842,817 | +0.63(+0.91%) |
Jan 31, 2023 | 67.82 | 69.77 | 66.64 | 69.76 | 1,071,318 | +1.77(+2.60%) |
Jan 30, 2023 | 66.71 | 68.33 | 66.47 | 67.99 | 953,029 | +1.03(+1.54%) |
Jan 27, 2023 | 66.75 | 67.63 | 65.43 | 66.96 | 1,147,121 | -0.02(-0.03%) |
Jan 26, 2023 | 64.83 | 67.22 | 64.32 | 66.98 | 1,884,940 | +5.54(+9.03%) |
Jan 25, 2023 | 60.78 | 61.53 | 60.20 | 61.44 | 673,066 | +0.00(+0.00%) |
Jan 24, 2023 | 59.78 | 61.73 | 59.78 | 61.44 | 529,129 | +0.80(+1.32%) |
Jan 23, 2023 | 59.70 | 60.90 | 59.12 | 60.63 | 662,398 | +1.31(+2.22%) |
Jan 20, 2023 | 59.27 | 59.84 | 58.87 | 59.32 | 607,306 | +0.30(+0.50%) |
Jan 19, 2023 | 59.73 | 59.91 | 58.44 | 59.02 | 443,709 | -1.25(-2.07%) |
Jan 18, 2023 | 61.77 | 62.20 | 60.19 | 60.27 | 404,552 | -1.36(-2.21%) |
Jan 17, 2023 | 62.23 | 62.49 | 61.30 | 61.63 | 524,405 | -0.60(-0.97%) |
Jan 13, 2023 | 61.61 | 62.95 | 61.15 | 62.24 | 546,546 | +0.02(+0.03%) |
Jan 12, 2023 | 62.26 | 62.78 | 61.68 | 62.22 | 439,053 | +0.36(+0.58%) |
Jan 11, 2023 | 61.36 | 61.94 | 61.22 | 61.86 | 339,505 | +0.79(+1.29%) |
Jan 10, 2023 | 60.25 | 61.38 | 59.81 | 61.07 | 414,483 | +0.46(+0.77%) |
Jan 09, 2023 | 61.38 | 62.12 | 60.46 | 60.60 | 360,365 | -0.60(-0.99%) |
Jan 06, 2023 | 60.27 | 61.93 | 60.27 | 61.21 | 347,827 | +1.43(+2.40%) |
Jan 05, 2023 | 59.40 | 60.20 | 59.30 | 59.77 | 564,349 | -0.21(-0.35%) |
Jan 04, 2023 | 58.13 | 60.03 | 58.13 | 59.98 | 576,546 | +1.76(+3.02%) |
Jan 03, 2023 | 58.58 | 59.56 | 58.20 | 58.22 | 575,023 | +0.06(+0.10%) |
Dec 30, 2022 | 57.75 | 58.39 | 57.28 | 58.16 | 291,692 | +0.19(+0.32%) |
Dec 29, 2022 | 57.14 | 58.23 | 56.86 | 57.98 | 319,100 | +1.14(+2.00%) |
Dec 28, 2022 | 57.59 | 58.13 | 56.71 | 56.84 | 302,782 | -0.84(-1.46%) |
Dec 27, 2022 | 57.64 | 57.93 | 56.96 | 57.68 | 238,820 | +0.32(+0.55%) |
Dec 23, 2022 | 57.04 | 57.39 | 56.45 | 57.36 | 234,684 | +0.40(+0.69%) |
Dec 22, 2022 | 57.75 | 57.75 | 56.01 | 56.97 | 317,957 | -1.29(-2.22%) |
Dec 21, 2022 | 57.10 | 58.52 | 56.73 | 58.26 | 506,967 | +2.07(+3.68%) |
Dec 20, 2022 | 55.52 | 56.40 | 54.95 | 56.20 | 343,128 | +0.83(+1.50%) |
Dec 19, 2022 | 56.32 | 56.95 | 54.94 | 55.37 | 471,459 | -0.92(-1.63%) |
Dec 16, 2022 | 56.05 | 56.88 | 55.15 | 56.29 | 990,894 | -0.35(-0.61%) |
Dec 15, 2022 | 57.69 | 57.79 | 56.34 | 56.63 | 368,996 | -1.71(-2.93%) |
Dec 14, 2022 | 59.15 | 59.49 | 57.85 | 58.34 | 426,202 | -0.83(-1.40%) |
Dec 13, 2022 | 60.21 | 60.58 | 58.82 | 59.17 | 579,406 | +0.44(+0.76%) |
Dec 12, 2022 | 58.16 | 58.75 | 57.23 | 58.73 | 506,736 | +0.93(+1.61%) |
Dec 09, 2022 | 57.02 | 58.09 | 56.81 | 57.80 | 353,766 | +0.44(+0.78%) |
Dec 08, 2022 | 57.86 | 59.13 | 57.11 | 57.35 | 323,778 | +0.19(+0.33%) |
Dec 07, 2022 | 57.50 | 58.43 | 57.16 | 57.17 | 417,989 | -0.76(-1.31%) |
Dec 06, 2022 | 60.29 | 60.77 | 57.32 | 57.93 | 709,819 | -2.41(-4.00%) |
Dec 05, 2022 | 60.89 | 61.45 | 60.21 | 60.34 | 548,717 | -0.99(-1.61%) |
Dec 02, 2022 | 59.65 | 61.55 | 59.47 | 61.33 | 501,617 | +0.77(+1.27%) |