Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.05 | 70.95 | 69.94 | 70.00 | 42,358 | -0.14(-0.21%) |
Feb 27, 2023 | 71.01 | 71.42 | 69.93 | 70.14 | 24,658 | -0.33(-0.46%) |
Feb 24, 2023 | 70.80 | 70.80 | 70.03 | 70.47 | 56,862 | -0.80(-1.12%) |
Feb 23, 2023 | 71.47 | 71.47 | 70.46 | 71.26 | 47,851 | +0.13(+0.19%) |
Feb 22, 2023 | 72.08 | 72.15 | 70.80 | 71.13 | 26,404 | -0.78(-1.08%) |
Feb 21, 2023 | 72.47 | 72.47 | 71.65 | 71.91 | 24,356 | -1.00(-1.37%) |
Feb 17, 2023 | 72.60 | 73.03 | 72.11 | 72.91 | 46,111 | -0.04(-0.05%) |
Feb 16, 2023 | 72.43 | 73.53 | 71.96 | 72.94 | 59,045 | -0.31(-0.42%) |
Feb 15, 2023 | 72.62 | 73.28 | 72.34 | 73.25 | 25,770 | +0.22(+0.30%) |
Feb 14, 2023 | 73.16 | 73.72 | 72.61 | 73.03 | 204,967 | -0.32(-0.43%) |
Feb 13, 2023 | 72.78 | 73.66 | 72.78 | 73.35 | 20,521 | +0.59(+0.80%) |
Feb 10, 2023 | 72.16 | 72.90 | 71.88 | 72.76 | 29,290 | +0.22(+0.30%) |
Feb 09, 2023 | 74.02 | 74.03 | 72.37 | 72.54 | 42,312 | -0.96(-1.31%) |
Feb 08, 2023 | 73.14 | 73.63 | 72.96 | 73.50 | 44,427 | +0.09(+0.12%) |
Feb 07, 2023 | 73.01 | 73.84 | 72.34 | 73.42 | 53,022 | +0.05(+0.07%) |
Feb 06, 2023 | 73.12 | 73.42 | 72.59 | 73.37 | 34,262 | -0.11(-0.14%) |
Feb 03, 2023 | 73.69 | 73.69 | 72.70 | 73.47 | 39,528 | -1.23(-1.65%) |
Feb 02, 2023 | 73.17 | 75.21 | 73.17 | 74.70 | 52,223 | +2.02(+2.77%) |
Feb 01, 2023 | 72.19 | 73.12 | 71.41 | 72.69 | 82,177 | +0.18(+0.25%) |
Jan 31, 2023 | 70.70 | 72.53 | 70.62 | 72.50 | 53,409 | +1.81(+2.57%) |
Jan 30, 2023 | 71.18 | 71.71 | 70.69 | 70.69 | 50,679 | -1.06(-1.47%) |
Jan 27, 2023 | 70.34 | 71.96 | 70.34 | 71.74 | 38,346 | +1.09(+1.54%) |
Jan 26, 2023 | 70.45 | 70.77 | 70.16 | 70.66 | 41,482 | +0.58(+0.82%) |
Jan 25, 2023 | 70.24 | 70.25 | 69.62 | 70.08 | 52,402 | -0.38(-0.55%) |
Jan 24, 2023 | 69.79 | 70.61 | 69.59 | 70.47 | 175,292 | +0.66(+0.95%) |
Jan 23, 2023 | 69.29 | 70.07 | 68.94 | 69.80 | 79,661 | +0.54(+0.78%) |
Jan 20, 2023 | 68.66 | 69.27 | 68.04 | 69.27 | 52,710 | +0.67(+0.98%) |
Jan 19, 2023 | 68.42 | 69.32 | 68.41 | 68.60 | 50,265 | -0.19(-0.28%) |
Jan 18, 2023 | 69.84 | 69.93 | 68.73 | 68.79 | 50,959 | -0.88(-1.27%) |
Jan 17, 2023 | 69.03 | 69.96 | 69.03 | 69.67 | 56,807 | +0.62(+0.90%) |
Jan 13, 2023 | 69.15 | 69.69 | 68.82 | 69.05 | 32,254 | -0.80(-1.14%) |
Jan 12, 2023 | 69.76 | 70.20 | 69.10 | 69.84 | 49,789 | +0.43(+0.62%) |
Jan 11, 2023 | 67.20 | 69.45 | 67.20 | 69.41 | 85,197 | +2.71(+4.06%) |
Jan 10, 2023 | 66.74 | 66.90 | 66.21 | 66.70 | 57,106 | -0.16(-0.24%) |
Jan 09, 2023 | 67.11 | 67.67 | 66.59 | 66.87 | 51,902 | -0.12(-0.17%) |
Jan 06, 2023 | 65.47 | 67.15 | 65.26 | 66.98 | 44,559 | +1.91(+2.94%) |
Jan 05, 2023 | 66.11 | 66.11 | 64.65 | 65.07 | 58,957 | -1.61(-2.42%) |
Jan 04, 2023 | 65.77 | 67.27 | 65.77 | 66.68 | 61,614 | +1.34(+2.06%) |
Jan 03, 2023 | 65.88 | 66.49 | 64.57 | 65.34 | 46,082 | -0.28(-0.42%) |
Dec 30, 2022 | 65.59 | 65.93 | 64.90 | 65.62 | 85,563 | -0.46(-0.70%) |
Dec 29, 2022 | 65.06 | 66.23 | 65.06 | 66.08 | 71,082 | +1.30(+2.00%) |
Dec 28, 2022 | 66.01 | 66.33 | 64.70 | 64.78 | 83,963 | -1.07(-1.62%) |
Dec 27, 2022 | 65.75 | 66.05 | 65.20 | 65.85 | 167,114 | +0.15(+0.23%) |
Dec 23, 2022 | 64.95 | 65.71 | 64.67 | 65.70 | 32,762 | +0.49(+0.75%) |
Dec 22, 2022 | 64.85 | 65.23 | 63.98 | 65.21 | 51,813 | -0.09(-0.13%) |
Dec 21, 2022 | 65.28 | 65.98 | 65.04 | 65.29 | 83,613 | +0.45(+0.70%) |
Dec 20, 2022 | 64.80 | 65.18 | 64.21 | 64.84 | 88,868 | -0.33(-0.50%) |
Dec 19, 2022 | 66.31 | 66.31 | 64.74 | 65.17 | 80,973 | -1.04(-1.57%) |
Dec 16, 2022 | 67.17 | 67.17 | 65.59 | 66.20 | 63,333 | -1.89(-2.78%) |
Dec 15, 2022 | 68.04 | 68.62 | 67.56 | 68.10 | 80,915 | -0.73(-1.07%) |
Dec 14, 2022 | 69.03 | 70.05 | 68.52 | 68.83 | 62,899 | -0.35(-0.51%) |
Dec 13, 2022 | 70.13 | 70.43 | 68.48 | 69.18 | 34,443 | +0.79(+1.16%) |
Dec 12, 2022 | 68.19 | 68.42 | 67.22 | 68.39 | 62,440 | +0.27(+0.39%) |
Dec 09, 2022 | 68.19 | 68.87 | 68.09 | 68.12 | 56,132 | -0.28(-0.40%) |
Dec 08, 2022 | 67.59 | 69.13 | 67.59 | 68.40 | 49,930 | +0.93(+1.38%) |
Dec 07, 2022 | 67.05 | 68.00 | 67.05 | 67.47 | 128,622 | -0.03(-0.04%) |
Dec 06, 2022 | 68.17 | 68.47 | 67.12 | 67.50 | 64,741 | -0.81(-1.18%) |
Dec 05, 2022 | 69.05 | 69.27 | 68.24 | 68.30 | 119,338 | -1.18(-1.70%) |
Dec 02, 2022 | 68.64 | 69.80 | 68.57 | 69.48 | 74,150 | -0.09(-0.12%) |