Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.43 | 71.33 | 70.31 | 70.37 | 42,134 | -0.14(-0.21%) |
Feb 27, 2023 | 71.39 | 71.80 | 70.30 | 70.51 | 24,528 | -0.33(-0.46%) |
Feb 24, 2023 | 71.18 | 71.18 | 70.40 | 70.84 | 56,561 | -0.80(-1.12%) |
Feb 23, 2023 | 71.85 | 71.85 | 70.84 | 71.64 | 47,598 | +0.14(+0.19%) |
Feb 22, 2023 | 72.46 | 72.53 | 71.18 | 71.51 | 26,264 | -0.78(-1.08%) |
Feb 21, 2023 | 72.86 | 72.86 | 72.04 | 72.29 | 24,227 | -1.00(-1.37%) |
Feb 17, 2023 | 72.99 | 73.42 | 72.49 | 73.29 | 45,867 | -0.04(-0.05%) |
Feb 16, 2023 | 72.81 | 73.92 | 72.34 | 73.33 | 58,732 | -0.31(-0.42%) |
Feb 15, 2023 | 73.00 | 73.67 | 72.72 | 73.64 | 25,633 | +0.22(+0.30%) |
Feb 14, 2023 | 73.55 | 74.11 | 73.00 | 73.42 | 203,881 | -0.32(-0.43%) |
Feb 13, 2023 | 73.17 | 74.06 | 73.17 | 73.74 | 20,412 | +0.59(+0.81%) |
Feb 10, 2023 | 72.54 | 73.28 | 72.26 | 73.15 | 29,135 | +0.22(+0.30%) |
Feb 09, 2023 | 74.41 | 74.42 | 72.75 | 72.93 | 42,088 | -0.97(-1.31%) |
Feb 08, 2023 | 73.53 | 74.02 | 73.35 | 73.89 | 44,191 | +0.09(+0.12%) |
Feb 07, 2023 | 73.40 | 74.23 | 72.72 | 73.81 | 52,741 | +0.05(+0.07%) |
Feb 06, 2023 | 73.51 | 73.81 | 72.98 | 73.76 | 34,080 | -0.11(-0.14%) |
Feb 03, 2023 | 74.09 | 74.09 | 73.09 | 73.86 | 39,318 | -1.24(-1.65%) |
Feb 02, 2023 | 73.56 | 75.61 | 73.56 | 75.10 | 51,947 | +2.03(+2.77%) |
Feb 01, 2023 | 72.57 | 73.51 | 71.79 | 73.07 | 81,742 | +0.18(+0.25%) |
Jan 31, 2023 | 71.07 | 72.92 | 71.00 | 72.89 | 53,126 | +1.82(+2.57%) |
Jan 30, 2023 | 71.56 | 72.09 | 71.06 | 71.06 | 50,410 | -1.06(-1.47%) |
Jan 27, 2023 | 70.72 | 72.34 | 70.72 | 72.13 | 38,142 | +1.09(+1.54%) |
Jan 26, 2023 | 70.82 | 71.15 | 70.53 | 71.04 | 41,263 | +0.58(+0.82%) |
Jan 25, 2023 | 70.61 | 70.62 | 69.99 | 70.46 | 52,125 | -0.39(-0.55%) |
Jan 24, 2023 | 70.16 | 70.99 | 69.96 | 70.84 | 174,364 | +0.67(+0.95%) |
Jan 23, 2023 | 69.66 | 70.45 | 69.31 | 70.18 | 79,239 | +0.54(+0.78%) |
Jan 20, 2023 | 69.03 | 69.64 | 68.40 | 69.64 | 52,430 | +0.68(+0.98%) |
Jan 19, 2023 | 68.79 | 69.69 | 68.78 | 68.96 | 49,999 | -0.19(-0.28%) |
Jan 18, 2023 | 70.21 | 70.30 | 69.10 | 69.15 | 50,689 | -0.89(-1.27%) |
Jan 17, 2023 | 69.39 | 70.33 | 69.39 | 70.04 | 56,506 | +0.63(+0.90%) |
Jan 13, 2023 | 69.52 | 70.06 | 69.18 | 69.41 | 32,083 | -0.80(-1.14%) |
Jan 12, 2023 | 70.13 | 70.57 | 69.47 | 70.22 | 49,526 | +0.43(+0.62%) |
Jan 11, 2023 | 67.56 | 69.82 | 67.56 | 69.78 | 84,746 | +2.72(+4.06%) |
Jan 10, 2023 | 67.10 | 67.25 | 66.56 | 67.06 | 56,803 | -0.16(-0.24%) |
Jan 09, 2023 | 67.46 | 68.03 | 66.94 | 67.22 | 51,627 | -0.12(-0.17%) |
Jan 06, 2023 | 65.82 | 67.51 | 65.61 | 67.34 | 44,323 | +1.92(+2.94%) |
Jan 05, 2023 | 66.46 | 66.46 | 64.99 | 65.42 | 58,645 | -1.62(-2.42%) |
Jan 04, 2023 | 66.12 | 67.63 | 66.12 | 67.04 | 61,288 | +1.35(+2.06%) |
Jan 03, 2023 | 66.23 | 66.85 | 64.92 | 65.69 | 45,837 | -0.28(-0.42%) |
Dec 30, 2022 | 65.94 | 66.28 | 65.25 | 65.97 | 85,110 | -0.46(-0.70%) |
Dec 29, 2022 | 65.41 | 66.58 | 65.41 | 66.43 | 70,706 | +1.30(+2.00%) |
Dec 28, 2022 | 66.36 | 66.68 | 65.04 | 65.13 | 83,518 | -1.07(-1.62%) |
Dec 27, 2022 | 66.10 | 66.40 | 65.54 | 66.20 | 166,229 | +0.15(+0.23%) |
Dec 23, 2022 | 65.29 | 66.06 | 65.01 | 66.05 | 32,589 | +0.49(+0.75%) |
Dec 22, 2022 | 65.20 | 65.58 | 64.32 | 65.55 | 51,538 | -0.09(-0.13%) |
Dec 21, 2022 | 65.63 | 66.33 | 65.39 | 65.64 | 83,170 | +0.45(+0.70%) |
Dec 20, 2022 | 65.15 | 65.52 | 64.55 | 65.19 | 88,398 | -0.33(-0.50%) |
Dec 19, 2022 | 66.66 | 66.66 | 65.08 | 65.51 | 80,544 | -1.04(-1.57%) |
Dec 16, 2022 | 67.53 | 67.53 | 65.94 | 66.56 | 62,997 | -1.90(-2.78%) |
Dec 15, 2022 | 68.40 | 68.99 | 67.92 | 68.46 | 80,486 | -0.74(-1.07%) |
Dec 14, 2022 | 69.39 | 70.43 | 68.88 | 69.20 | 62,566 | -0.35(-0.51%) |
Dec 13, 2022 | 70.50 | 70.80 | 68.84 | 69.55 | 34,261 | +0.80(+1.16%) |
Dec 12, 2022 | 68.55 | 68.78 | 67.58 | 68.75 | 62,109 | +0.27(+0.39%) |
Dec 09, 2022 | 68.55 | 69.24 | 68.45 | 68.49 | 55,835 | -0.28(-0.40%) |
Dec 08, 2022 | 67.95 | 69.50 | 67.95 | 68.76 | 49,665 | +0.94(+1.38%) |
Dec 07, 2022 | 67.41 | 68.36 | 67.41 | 67.83 | 127,941 | -0.03(-0.04%) |
Dec 06, 2022 | 68.53 | 68.84 | 67.47 | 67.86 | 64,398 | -0.81(-1.18%) |
Dec 05, 2022 | 69.42 | 69.64 | 68.60 | 68.67 | 118,706 | -1.18(-1.70%) |
Dec 02, 2022 | 69.00 | 70.18 | 68.94 | 69.85 | 73,758 | -0.09(-0.12%) |