Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.64 | 70.06 | 69.53 | 69.53 | 193,818 | -0.16(-0.23%) |
Feb 27, 2023 | 70.09 | 70.34 | 69.55 | 69.69 | 153,823 | +0.25(+0.36%) |
Feb 24, 2023 | 69.33 | 69.58 | 69.02 | 69.44 | 107,541 | -0.85(-1.21%) |
Feb 23, 2023 | 70.44 | 70.56 | 69.49 | 70.29 | 106,963 | +0.38(+0.54%) |
Feb 22, 2023 | 70.06 | 70.33 | 69.69 | 69.91 | 245,423 | -0.01(-0.01%) |
Feb 21, 2023 | 70.73 | 70.90 | 69.91 | 69.92 | 197,041 | -1.62(-2.26%) |
Feb 17, 2023 | 71.46 | 71.55 | 70.91 | 71.54 | 174,160 | -0.15(-0.21%) |
Feb 16, 2023 | 71.90 | 72.56 | 71.66 | 71.69 | 371,344 | -1.09(-1.50%) |
Feb 15, 2023 | 71.90 | 72.78 | 71.89 | 72.78 | 175,753 | +0.48(+0.66%) |
Feb 14, 2023 | 71.98 | 72.71 | 71.55 | 72.30 | 385,347 | +0.06(+0.08%) |
Feb 13, 2023 | 71.52 | 72.27 | 71.38 | 72.24 | 304,534 | +0.91(+1.28%) |
Feb 10, 2023 | 71.12 | 71.41 | 70.85 | 71.33 | 150,858 | -0.09(-0.13%) |
Feb 09, 2023 | 72.95 | 72.95 | 71.26 | 71.42 | 184,141 | -0.76(-1.05%) |
Feb 08, 2023 | 72.66 | 72.94 | 72.05 | 72.18 | 101,959 | -0.80(-1.10%) |
Feb 07, 2023 | 71.95 | 73.20 | 71.63 | 72.98 | 140,286 | +0.89(+1.23%) |
Feb 06, 2023 | 72.16 | 72.38 | 71.83 | 72.09 | 180,630 | -0.57(-0.78%) |
Feb 03, 2023 | 72.45 | 73.58 | 72.26 | 72.66 | 201,340 | -0.89(-1.21%) |
Feb 02, 2023 | 73.00 | 73.81 | 72.84 | 73.55 | 188,379 | +1.49(+2.07%) |
Feb 01, 2023 | 70.87 | 72.61 | 70.50 | 72.06 | 106,369 | +0.99(+1.39%) |
Jan 31, 2023 | 70.03 | 71.07 | 70.03 | 71.07 | 259,970 | +1.14(+1.63%) |
Jan 30, 2023 | 70.38 | 70.73 | 69.87 | 69.93 | 223,702 | -0.95(-1.34%) |
Jan 27, 2023 | 70.33 | 71.28 | 70.32 | 70.88 | 183,641 | +0.35(+0.50%) |
Jan 26, 2023 | 70.19 | 70.53 | 69.65 | 70.53 | 153,039 | +0.86(+1.23%) |
Jan 25, 2023 | 68.88 | 69.77 | 68.44 | 69.67 | 211,722 | -0.02(-0.03%) |
Jan 24, 2023 | 69.43 | 69.83 | 69.06 | 69.69 | 176,527 | -0.13(-0.19%) |
Jan 23, 2023 | 69.01 | 70.11 | 68.79 | 69.82 | 219,178 | +0.96(+1.39%) |
Jan 20, 2023 | 67.87 | 68.86 | 67.49 | 68.86 | 136,220 | +1.42(+2.11%) |
Jan 19, 2023 | 67.53 | 67.83 | 67.21 | 67.44 | 280,929 | -0.60(-0.88%) |
Jan 18, 2023 | 69.39 | 69.54 | 67.98 | 68.04 | 193,711 | -0.98(-1.42%) |
Jan 17, 2023 | 69.11 | 69.40 | 68.85 | 69.02 | 328,109 | -0.03(-0.04%) |
Jan 13, 2023 | 68.05 | 69.15 | 68.05 | 69.05 | 166,698 | +0.35(+0.51%) |
Jan 12, 2023 | 68.69 | 68.88 | 67.80 | 68.70 | 176,136 | +0.31(+0.45%) |
Jan 11, 2023 | 67.55 | 68.39 | 67.55 | 68.39 | 214,958 | +1.00(+1.48%) |
Jan 10, 2023 | 66.80 | 67.39 | 66.73 | 67.39 | 136,116 | +0.50(+0.75%) |
Jan 09, 2023 | 67.19 | 67.87 | 66.86 | 66.89 | 206,584 | +0.09(+0.13%) |
Jan 06, 2023 | 65.74 | 66.97 | 65.16 | 66.80 | 155,777 | +1.53(+2.34%) |
Jan 05, 2023 | 65.85 | 65.85 | 65.18 | 65.27 | 201,534 | -0.91(-1.38%) |
Jan 04, 2023 | 66.12 | 66.50 | 65.58 | 66.18 | 145,544 | +0.57(+0.87%) |
Jan 03, 2023 | 66.28 | 66.37 | 65.10 | 65.61 | 230,767 | -0.25(-0.38%) |
Dec 30, 2022 | 65.41 | 65.86 | 65.13 | 65.86 | 295,836 | -0.18(-0.27%) |
Dec 29, 2022 | 65.17 | 66.17 | 65.17 | 66.04 | 329,525 | +1.30(+2.01%) |
Dec 28, 2022 | 65.51 | 65.83 | 64.70 | 64.74 | 418,277 | -0.79(-1.21%) |
Dec 27, 2022 | 65.73 | 65.93 | 65.24 | 65.53 | 520,227 | -0.37(-0.56%) |
Dec 23, 2022 | 65.40 | 65.91 | 65.10 | 65.90 | 241,847 | +0.24(+0.37%) |
Dec 22, 2022 | 65.94 | 66.00 | 64.66 | 65.66 | 362,151 | -0.94(-1.41%) |
Dec 21, 2022 | 66.18 | 66.84 | 65.98 | 66.60 | 491,382 | +0.94(+1.43%) |
Dec 20, 2022 | 65.34 | 65.95 | 65.16 | 65.66 | 708,859 | +0.05(+0.08%) |
Dec 19, 2022 | 66.30 | 66.34 | 65.33 | 65.61 | 365,974 | -0.72(-1.09%) |
Dec 16, 2022 | 66.68 | 66.95 | 65.96 | 66.33 | 581,828 | -1.10(-1.63%) |
Dec 15, 2022 | 68.23 | 68.41 | 67.16 | 67.43 | 269,406 | -1.83(-2.64%) |
Dec 14, 2022 | 69.55 | 70.32 | 68.80 | 69.26 | 247,437 | -0.45(-0.65%) |
Dec 13, 2022 | 71.40 | 71.40 | 69.24 | 69.71 | 273,419 | +0.55(+0.80%) |
Dec 12, 2022 | 68.30 | 69.17 | 68.25 | 69.16 | 193,243 | +0.87(+1.27%) |
Dec 09, 2022 | 68.53 | 68.98 | 68.26 | 68.29 | 341,238 | -0.43(-0.63%) |
Dec 08, 2022 | 68.43 | 68.92 | 68.17 | 68.72 | 256,923 | +0.66(+0.97%) |
Dec 07, 2022 | 67.94 | 68.49 | 67.89 | 68.06 | 153,242 | -0.11(-0.16%) |
Dec 06, 2022 | 69.18 | 69.25 | 67.79 | 68.17 | 171,287 | -1.04(-1.50%) |
Dec 05, 2022 | 70.16 | 70.17 | 69.00 | 69.21 | 148,155 | -1.41(-2.00%) |
Dec 02, 2022 | 69.65 | 70.84 | 69.65 | 70.62 | 287,967 | -0.10(-0.14%) |