Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.50 | 69.67 | 68.29 | 68.36 | 528,388 | -0.51(-0.74%) |
Feb 27, 2023 | 72.09 | 72.09 | 68.41 | 68.87 | 361,569 | -2.20(-3.10%) |
Feb 24, 2023 | 69.23 | 71.19 | 69.00 | 71.07 | 417,962 | +0.24(+0.34%) |
Feb 23, 2023 | 71.92 | 72.50 | 69.96 | 70.83 | 232,666 | -0.65(-0.91%) |
Feb 22, 2023 | 71.39 | 72.41 | 70.63 | 71.48 | 402,317 | +0.06(+0.08%) |
Feb 21, 2023 | 69.77 | 71.84 | 69.25 | 71.42 | 750,620 | -0.30(-0.42%) |
Feb 17, 2023 | 72.22 | 72.48 | 70.74 | 71.72 | 538,038 | -0.59(-0.82%) |
Feb 16, 2023 | 72.12 | 73.43 | 71.25 | 72.31 | 811,366 | -1.69(-2.28%) |
Feb 15, 2023 | 70.90 | 77.00 | 70.24 | 74.00 | 1,322,591 | +1.43(+1.97%) |
Feb 14, 2023 | 72.56 | 75.31 | 71.56 | 72.57 | 894,455 | -0.48(-0.66%) |
Feb 13, 2023 | 73.35 | 74.00 | 71.71 | 73.05 | 537,230 | +0.50(+0.69%) |
Feb 10, 2023 | 73.07 | 73.65 | 72.33 | 72.55 | 516,276 | -1.77(-2.38%) |
Feb 09, 2023 | 75.50 | 75.86 | 74.11 | 74.32 | 438,757 | +0.02(+0.03%) |
Feb 08, 2023 | 74.99 | 75.05 | 73.47 | 74.30 | 353,141 | -0.69(-0.92%) |
Feb 07, 2023 | 73.62 | 75.06 | 72.49 | 74.99 | 479,341 | +1.37(+1.86%) |
Feb 06, 2023 | 75.00 | 75.68 | 73.48 | 73.62 | 361,307 | -2.38(-3.13%) |
Feb 03, 2023 | 74.59 | 76.89 | 74.55 | 76.00 | 502,322 | -1.60(-2.06%) |
Feb 02, 2023 | 75.31 | 77.90 | 75.19 | 77.60 | 688,261 | +3.77(+5.11%) |
Feb 01, 2023 | 71.80 | 74.65 | 71.70 | 73.83 | 589,551 | +2.03(+2.83%) |
Jan 31, 2023 | 70.75 | 72.14 | 70.73 | 71.80 | 329,617 | +1.30(+1.84%) |
Jan 30, 2023 | 70.75 | 71.65 | 70.05 | 70.50 | 230,657 | -1.23(-1.71%) |
Jan 27, 2023 | 69.25 | 71.99 | 69.25 | 71.73 | 414,449 | +1.99(+2.85%) |
Jan 26, 2023 | 68.64 | 70.06 | 67.89 | 69.74 | 536,652 | +2.54(+3.78%) |
Jan 25, 2023 | 67.33 | 67.67 | 64.64 | 67.20 | 642,185 | -2.22(-3.20%) |
Jan 24, 2023 | 70.83 | 72.00 | 69.34 | 69.42 | 418,503 | -1.37(-1.94%) |
Jan 23, 2023 | 69.10 | 70.89 | 68.61 | 70.79 | 422,605 | +1.91(+2.77%) |
Jan 20, 2023 | 66.51 | 68.96 | 65.61 | 68.88 | 570,481 | +2.98(+4.52%) |
Jan 19, 2023 | 67.19 | 68.38 | 65.83 | 65.90 | 610,585 | -1.80(-2.66%) |
Jan 18, 2023 | 68.70 | 71.48 | 67.52 | 67.70 | 581,685 | -2.46(-3.51%) |
Jan 17, 2023 | 70.19 | 71.11 | 68.00 | 70.16 | 496,703 | -0.48(-0.68%) |
Jan 13, 2023 | 71.77 | 72.98 | 70.45 | 70.64 | 420,639 | -2.18(-2.99%) |
Jan 12, 2023 | 71.64 | 72.94 | 69.50 | 72.82 | 300,747 | +1.49(+2.09%) |
Jan 11, 2023 | 71.00 | 72.19 | 70.62 | 71.33 | 274,423 | +0.52(+0.73%) |
Jan 10, 2023 | 68.48 | 71.12 | 68.21 | 70.81 | 254,605 | +1.93(+2.80%) |
Jan 09, 2023 | 67.66 | 70.73 | 67.66 | 68.88 | 370,656 | -0.14(-0.20%) |
Jan 06, 2023 | 67.15 | 69.40 | 65.27 | 69.02 | 384,530 | +2.58(+3.88%) |
Jan 05, 2023 | 67.97 | 68.81 | 66.34 | 66.44 | 406,765 | -2.22(-3.23%) |
Jan 04, 2023 | 69.11 | 69.15 | 67.72 | 68.66 | 377,883 | +0.82(+1.21%) |
Jan 03, 2023 | 68.50 | 69.90 | 66.82 | 67.84 | 257,224 | +0.57(+0.85%) |
Dec 30, 2022 | 66.24 | 67.77 | 65.57 | 67.27 | 238,878 | -0.20(-0.30%) |
Dec 29, 2022 | 65.26 | 68.08 | 65.03 | 67.47 | 245,811 | +3.12(+4.85%) |
Dec 28, 2022 | 64.56 | 64.85 | 63.87 | 64.35 | 275,312 | -0.35(-0.54%) |
Dec 27, 2022 | 65.36 | 65.49 | 64.00 | 64.70 | 223,384 | -1.11(-1.69%) |
Dec 23, 2022 | 65.68 | 66.28 | 64.69 | 65.81 | 224,311 | -0.22(-0.33%) |
Dec 22, 2022 | 65.02 | 66.30 | 64.77 | 66.03 | 257,671 | -0.05(-0.08%) |
Dec 21, 2022 | 66.27 | 66.95 | 65.21 | 66.08 | 297,990 | +0.26(+0.40%) |
Dec 20, 2022 | 64.90 | 66.69 | 64.69 | 65.82 | 276,254 | +0.27(+0.41%) |
Dec 19, 2022 | 68.59 | 68.59 | 65.22 | 65.55 | 356,372 | -3.08(-4.49%) |
Dec 16, 2022 | 67.14 | 69.13 | 66.22 | 68.63 | 625,397 | +0.40(+0.59%) |
Dec 15, 2022 | 69.58 | 70.49 | 67.60 | 68.23 | 463,592 | -2.76(-3.89%) |
Dec 14, 2022 | 70.94 | 73.20 | 70.16 | 70.99 | 392,106 | -0.14(-0.20%) |
Dec 13, 2022 | 72.96 | 73.64 | 69.80 | 71.13 | 412,374 | +1.86(+2.69%) |
Dec 12, 2022 | 66.79 | 70.96 | 65.47 | 69.27 | 807,472 | +3.08(+4.65%) |
Dec 09, 2022 | 67.53 | 68.60 | 66.02 | 66.19 | 330,147 | -1.65(-2.43%) |
Dec 08, 2022 | 64.29 | 68.88 | 64.14 | 67.84 | 580,816 | +3.99(+6.25%) |
Dec 07, 2022 | 62.17 | 63.96 | 61.45 | 63.85 | 411,077 | +1.44(+2.31%) |
Dec 06, 2022 | 64.71 | 64.75 | 62.28 | 62.41 | 442,185 | -2.76(-4.24%) |
Dec 05, 2022 | 66.69 | 67.00 | 64.25 | 65.17 | 397,247 | -2.12(-3.15%) |
Dec 02, 2022 | 67.28 | 68.41 | 66.43 | 67.29 | 379,744 | -1.93(-2.79%) |