Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 72.00 | 72.30 | 70.14 | 70.33 | 796,814 | -1.80(-2.49%) |
Feb 27, 2023 | 72.92 | 73.13 | 71.47 | 72.13 | 538,134 | +0.17(+0.23%) |
Feb 24, 2023 | 71.50 | 71.98 | 70.68 | 71.96 | 513,244 | -0.96(-1.32%) |
Feb 23, 2023 | 72.92 | 74.14 | 72.72 | 72.92 | 628,967 | -0.15(-0.20%) |
Feb 22, 2023 | 72.07 | 73.98 | 71.79 | 73.07 | 565,959 | +0.83(+1.16%) |
Feb 21, 2023 | 73.26 | 74.29 | 71.08 | 72.23 | 716,139 | -2.73(-3.64%) |
Feb 17, 2023 | 76.35 | 76.96 | 74.17 | 74.96 | 552,209 | -1.12(-1.47%) |
Feb 16, 2023 | 75.22 | 77.15 | 75.06 | 76.08 | 564,038 | -0.81(-1.06%) |
Feb 15, 2023 | 74.79 | 77.51 | 74.79 | 76.90 | 411,971 | +1.31(+1.73%) |
Feb 14, 2023 | 75.03 | 76.31 | 74.00 | 75.59 | 495,892 | -0.28(-0.38%) |
Feb 13, 2023 | 75.04 | 75.99 | 73.53 | 75.88 | 517,722 | +1.13(+1.51%) |
Feb 10, 2023 | 74.00 | 75.40 | 72.76 | 74.75 | 427,975 | -0.27(-0.37%) |
Feb 09, 2023 | 76.42 | 77.46 | 74.59 | 75.02 | 456,904 | -0.12(-0.16%) |
Feb 08, 2023 | 76.43 | 77.14 | 74.96 | 75.14 | 585,984 | -2.62(-3.37%) |
Feb 07, 2023 | 76.80 | 78.33 | 75.66 | 77.76 | 425,831 | +0.42(+0.55%) |
Feb 06, 2023 | 78.69 | 79.11 | 76.77 | 77.34 | 530,076 | -2.02(-2.55%) |
Feb 03, 2023 | 79.44 | 81.92 | 78.77 | 79.36 | 591,860 | -1.26(-1.56%) |
Feb 02, 2023 | 78.95 | 81.50 | 78.54 | 80.62 | 599,903 | +2.56(+3.28%) |
Feb 01, 2023 | 75.29 | 78.80 | 74.37 | 78.06 | 584,190 | +2.63(+3.49%) |
Jan 31, 2023 | 75.21 | 76.19 | 74.35 | 75.43 | 657,879 | +0.61(+0.81%) |
Jan 30, 2023 | 73.50 | 75.61 | 73.42 | 74.82 | 464,803 | +0.19(+0.25%) |
Jan 27, 2023 | 74.18 | 75.04 | 73.60 | 74.63 | 378,887 | +0.37(+0.50%) |
Jan 26, 2023 | 76.04 | 77.58 | 73.99 | 74.26 | 522,552 | -1.11(-1.47%) |
Jan 25, 2023 | 73.41 | 75.61 | 72.76 | 75.37 | 391,672 | +0.89(+1.20%) |
Jan 24, 2023 | 75.92 | 75.92 | 73.85 | 74.48 | 379,958 | -1.49(-1.96%) |
Jan 23, 2023 | 70.67 | 76.34 | 70.67 | 75.96 | 858,708 | +5.47(+7.75%) |
Jan 20, 2023 | 71.24 | 72.17 | 69.68 | 70.50 | 580,487 | -0.22(-0.30%) |
Jan 19, 2023 | 71.19 | 71.81 | 69.83 | 70.71 | 666,864 | -1.08(-1.50%) |
Jan 18, 2023 | 73.04 | 74.21 | 71.24 | 71.79 | 486,626 | -0.89(-1.23%) |
Jan 17, 2023 | 70.13 | 73.33 | 69.85 | 72.68 | 685,691 | +2.13(+3.01%) |
Jan 13, 2023 | 69.20 | 70.87 | 69.20 | 70.56 | 428,430 | -0.21(-0.29%) |
Jan 12, 2023 | 71.64 | 72.92 | 70.11 | 70.76 | 626,528 | -0.55(-0.77%) |
Jan 11, 2023 | 72.06 | 74.13 | 70.90 | 71.31 | 568,813 | -0.61(-0.84%) |
Jan 10, 2023 | 70.48 | 72.21 | 69.23 | 71.92 | 572,489 | +1.05(+1.48%) |
Jan 09, 2023 | 70.29 | 71.78 | 68.72 | 70.87 | 721,119 | +0.85(+1.22%) |
Jan 06, 2023 | 66.80 | 70.50 | 66.28 | 70.02 | 800,168 | +4.24(+6.45%) |
Jan 05, 2023 | 65.97 | 66.84 | 65.03 | 65.78 | 556,181 | -0.93(-1.39%) |
Jan 04, 2023 | 65.45 | 67.31 | 64.83 | 66.71 | 703,254 | +1.87(+2.89%) |
Jan 03, 2023 | 67.20 | 68.09 | 64.79 | 64.84 | 567,142 | -1.76(-2.65%) |
Dec 30, 2022 | 65.93 | 67.37 | 65.63 | 66.60 | 469,257 | -0.05(-0.07%) |
Dec 29, 2022 | 65.06 | 67.38 | 63.94 | 66.65 | 640,169 | +1.90(+2.93%) |
Dec 28, 2022 | 66.78 | 67.18 | 64.74 | 64.75 | 577,089 | -2.18(-3.26%) |
Dec 27, 2022 | 66.56 | 67.33 | 65.64 | 66.93 | 491,881 | +0.28(+0.43%) |
Dec 23, 2022 | 64.66 | 66.70 | 64.10 | 66.65 | 551,597 | +1.61(+2.47%) |
Dec 22, 2022 | 66.06 | 66.23 | 63.29 | 65.04 | 572,829 | -2.18(-3.25%) |
Dec 21, 2022 | 65.71 | 67.76 | 65.53 | 67.23 | 651,321 | +2.33(+3.59%) |
Dec 20, 2022 | 62.57 | 65.52 | 61.79 | 64.90 | 615,371 | +2.04(+3.24%) |
Dec 19, 2022 | 63.92 | 64.58 | 62.79 | 62.86 | 766,350 | -1.23(-1.93%) |
Dec 16, 2022 | 63.70 | 65.52 | 63.42 | 64.09 | 3,717,682 | -1.23(-1.89%) |
Dec 15, 2022 | 68.48 | 68.53 | 65.25 | 65.33 | 807,293 | -4.39(-6.29%) |
Dec 14, 2022 | 68.81 | 70.25 | 68.38 | 69.72 | 498,679 | +0.82(+1.19%) |
Dec 13, 2022 | 70.14 | 71.41 | 68.62 | 68.89 | 794,110 | +1.68(+2.51%) |
Dec 12, 2022 | 66.82 | 67.28 | 65.52 | 67.21 | 789,112 | +0.34(+0.51%) |
Dec 09, 2022 | 67.00 | 67.77 | 65.79 | 66.86 | 1,094,312 | -1.18(-1.73%) |
Dec 08, 2022 | 72.41 | 72.83 | 67.41 | 68.04 | 1,603,222 | -4.22(-5.84%) |
Dec 07, 2022 | 69.31 | 72.51 | 67.29 | 72.26 | 1,795,551 | +4.15(+6.10%) |
Dec 06, 2022 | 62.68 | 69.12 | 62.63 | 68.11 | 5,548,029 | +11.47(+20.25%) |
Dec 05, 2022 | 60.00 | 60.00 | 56.25 | 56.64 | 1,367,193 | -3.57(-5.92%) |
Dec 02, 2022 | 60.23 | 61.64 | 59.04 | 60.20 | 1,037,540 | -1.79(-2.89%) |