Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 71.47 | 71.82 | 70.93 | 71.55 | 3,100,357 | +0.00(+0.00%) |
Feb 27, 2023 | 71.83 | 72.16 | 71.48 | 71.55 | 2,421,859 | +0.46(+0.65%) |
Feb 24, 2023 | 70.00 | 71.48 | 69.66 | 71.09 | 2,989,511 | +0.08(+0.11%) |
Feb 23, 2023 | 71.45 | 71.90 | 70.31 | 71.01 | 2,053,440 | -0.07(-0.10%) |
Feb 22, 2023 | 71.22 | 71.81 | 70.84 | 71.08 | 2,449,771 | -0.05(-0.07%) |
Feb 21, 2023 | 72.45 | 72.93 | 70.89 | 71.13 | 3,177,911 | -2.07(-2.82%) |
Feb 17, 2023 | 73.09 | 73.33 | 72.55 | 73.19 | 2,105,307 | -0.38(-0.52%) |
Feb 16, 2023 | 73.29 | 74.57 | 73.14 | 73.57 | 1,995,946 | -0.85(-1.14%) |
Feb 15, 2023 | 74.35 | 74.49 | 73.74 | 74.42 | 1,564,442 | -0.12(-0.16%) |
Feb 14, 2023 | 74.17 | 75.06 | 73.75 | 74.54 | 2,025,821 | +0.09(+0.12%) |
Feb 13, 2023 | 73.91 | 74.67 | 73.54 | 74.45 | 2,501,059 | +0.55(+0.74%) |
Feb 10, 2023 | 73.50 | 73.98 | 73.01 | 73.90 | 2,032,061 | +0.05(+0.07%) |
Feb 09, 2023 | 75.88 | 76.43 | 73.38 | 73.86 | 3,486,933 | -1.11(-1.48%) |
Feb 08, 2023 | 75.27 | 75.64 | 74.82 | 74.97 | 3,338,152 | -0.87(-1.14%) |
Feb 07, 2023 | 73.41 | 75.83 | 73.40 | 75.83 | 8,101,125 | +5.29(+7.50%) |
Feb 06, 2023 | 70.81 | 70.91 | 70.00 | 70.54 | 3,149,291 | -0.60(-0.85%) |
Feb 03, 2023 | 71.66 | 72.32 | 71.01 | 71.15 | 2,909,507 | -1.52(-2.09%) |
Feb 02, 2023 | 72.34 | 72.83 | 71.39 | 72.67 | 2,953,116 | +0.39(+0.54%) |
Feb 01, 2023 | 71.69 | 72.91 | 71.03 | 72.28 | 3,686,141 | +0.19(+0.26%) |
Jan 31, 2023 | 71.08 | 72.14 | 70.45 | 72.09 | 2,806,561 | +1.27(+1.79%) |
Jan 30, 2023 | 71.26 | 71.71 | 70.63 | 70.82 | 2,607,595 | -0.88(-1.22%) |
Jan 27, 2023 | 71.22 | 72.32 | 71.22 | 71.70 | 2,227,266 | -0.18(-0.24%) |
Jan 26, 2023 | 71.33 | 71.93 | 70.29 | 71.88 | 3,216,742 | +0.20(+0.27%) |
Jan 25, 2023 | 71.93 | 72.31 | 71.15 | 71.68 | 3,275,432 | -1.37(-1.88%) |
Jan 24, 2023 | 72.34 | 73.22 | 72.13 | 73.06 | 3,146,144 | -0.35(-0.48%) |
Jan 23, 2023 | 71.97 | 73.45 | 71.59 | 73.41 | 2,172,020 | +1.30(+1.80%) |
Jan 20, 2023 | 71.04 | 72.16 | 70.52 | 72.11 | 3,796,432 | +1.14(+1.61%) |
Jan 19, 2023 | 70.95 | 71.13 | 70.15 | 70.97 | 3,776,644 | -0.37(-0.52%) |
Jan 18, 2023 | 72.97 | 73.28 | 71.19 | 71.34 | 7,678,280 | -1.12(-1.55%) |
Jan 17, 2023 | 72.45 | 72.82 | 72.10 | 72.46 | 3,588,259 | -0.85(-1.16%) |
Jan 13, 2023 | 72.03 | 73.48 | 71.83 | 73.31 | 3,522,730 | +0.44(+0.60%) |
Jan 12, 2023 | 72.72 | 73.48 | 72.21 | 72.87 | 2,669,690 | -0.15(-0.20%) |
Jan 11, 2023 | 72.62 | 73.12 | 72.21 | 73.02 | 2,308,729 | +0.96(+1.33%) |
Jan 10, 2023 | 71.51 | 72.17 | 71.01 | 72.06 | 1,834,472 | +0.43(+0.60%) |
Jan 09, 2023 | 71.00 | 72.31 | 70.86 | 71.63 | 3,357,857 | +0.98(+1.39%) |
Jan 06, 2023 | 69.98 | 70.99 | 69.21 | 70.65 | 3,475,017 | +1.56(+2.26%) |
Jan 05, 2023 | 67.85 | 69.14 | 67.50 | 69.09 | 2,657,318 | +0.33(+0.48%) |
Jan 04, 2023 | 67.93 | 69.20 | 67.68 | 68.76 | 2,624,089 | +1.63(+2.43%) |
Jan 03, 2023 | 67.31 | 67.82 | 66.50 | 67.13 | 1,821,973 | +0.22(+0.34%) |
Dec 30, 2022 | 66.34 | 66.93 | 66.22 | 66.90 | 1,476,979 | +0.05(+0.07%) |
Dec 29, 2022 | 66.29 | 67.34 | 66.29 | 66.86 | 1,181,270 | +0.76(+1.15%) |
Dec 28, 2022 | 67.26 | 67.51 | 66.04 | 66.10 | 1,311,378 | -0.96(-1.42%) |
Dec 27, 2022 | 67.02 | 67.59 | 66.92 | 67.05 | 1,508,081 | +0.05(+0.07%) |
Dec 23, 2022 | 65.76 | 67.06 | 65.71 | 67.00 | 1,548,302 | +1.15(+1.75%) |
Dec 22, 2022 | 65.78 | 65.89 | 64.64 | 65.85 | 2,551,166 | -0.75(-1.13%) |
Dec 21, 2022 | 66.50 | 66.94 | 66.42 | 66.60 | 2,092,918 | +0.79(+1.20%) |
Dec 20, 2022 | 66.15 | 66.82 | 65.78 | 65.81 | 2,190,631 | -0.05(-0.07%) |
Dec 19, 2022 | 66.04 | 66.56 | 65.38 | 65.86 | 4,407,285 | -0.34(-0.52%) |
Dec 16, 2022 | 65.65 | 66.99 | 65.30 | 66.20 | 4,758,882 | +0.10(+0.15%) |
Dec 15, 2022 | 66.94 | 67.04 | 65.84 | 66.11 | 3,309,040 | -1.78(-2.63%) |
Dec 14, 2022 | 68.78 | 69.55 | 67.27 | 67.89 | 2,772,961 | -1.19(-1.72%) |
Dec 13, 2022 | 69.90 | 70.04 | 68.50 | 69.08 | 2,553,538 | +0.97(+1.42%) |
Dec 12, 2022 | 67.09 | 68.14 | 66.93 | 68.11 | 2,449,045 | +0.96(+1.42%) |
Dec 09, 2022 | 67.94 | 68.33 | 67.09 | 67.16 | 1,731,697 | -0.94(-1.37%) |
Dec 08, 2022 | 68.59 | 68.92 | 67.81 | 68.09 | 1,973,532 | +0.15(+0.22%) |
Dec 07, 2022 | 68.08 | 68.97 | 67.69 | 67.95 | 2,381,504 | -0.26(-0.39%) |
Dec 06, 2022 | 68.93 | 69.23 | 67.56 | 68.21 | 2,086,865 | -0.44(-0.64%) |
Dec 05, 2022 | 68.88 | 69.43 | 68.52 | 68.65 | 1,984,457 | -1.11(-1.59%) |
Dec 02, 2022 | 67.85 | 69.82 | 67.51 | 69.76 | 2,566,140 | +1.11(+1.62%) |