Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.71 | 69.27 | 68.52 | 68.65 | 113,551 | +0.01(+0.01%) |
Feb 27, 2023 | 69.18 | 69.46 | 68.52 | 68.64 | 110,050 | +0.06(+0.09%) |
Feb 24, 2023 | 68.19 | 68.68 | 67.90 | 68.58 | 92,739 | -0.59(-0.85%) |
Feb 23, 2023 | 69.46 | 69.54 | 68.32 | 69.17 | 136,524 | +0.21(+0.30%) |
Feb 22, 2023 | 69.06 | 69.54 | 68.76 | 68.97 | 205,694 | +0.08(+0.11%) |
Feb 21, 2023 | 69.96 | 70.08 | 68.79 | 68.89 | 194,295 | -1.78(-2.52%) |
Feb 17, 2023 | 70.43 | 70.76 | 70.05 | 70.67 | 109,776 | -0.06(-0.08%) |
Feb 16, 2023 | 70.51 | 71.46 | 70.42 | 70.73 | 104,260 | -0.68(-0.95%) |
Feb 15, 2023 | 70.28 | 71.40 | 70.19 | 71.40 | 224,584 | +0.59(+0.83%) |
Feb 14, 2023 | 70.50 | 71.20 | 70.00 | 70.82 | 185,739 | +0.01(+0.01%) |
Feb 13, 2023 | 69.95 | 70.82 | 69.72 | 70.81 | 114,447 | +0.90(+1.29%) |
Feb 10, 2023 | 69.54 | 69.99 | 69.37 | 69.91 | 121,763 | +0.02(+0.03%) |
Feb 09, 2023 | 71.46 | 71.47 | 69.70 | 69.89 | 232,337 | -0.98(-1.38%) |
Feb 08, 2023 | 71.44 | 71.58 | 70.75 | 70.86 | 236,866 | -1.04(-1.44%) |
Feb 07, 2023 | 71.30 | 72.11 | 70.71 | 71.90 | 4,865,843 | +0.42(+0.59%) |
Feb 06, 2023 | 71.84 | 72.14 | 71.11 | 71.48 | 331,743 | -0.90(-1.24%) |
Feb 03, 2023 | 72.26 | 72.97 | 72.10 | 72.38 | 182,057 | -0.66(-0.90%) |
Feb 02, 2023 | 72.44 | 73.45 | 72.25 | 73.04 | 241,757 | +1.11(+1.54%) |
Feb 01, 2023 | 70.47 | 72.34 | 70.31 | 71.93 | 694,856 | +1.29(+1.83%) |
Jan 31, 2023 | 69.07 | 70.65 | 69.00 | 70.64 | 1,726,097 | +1.77(+2.57%) |
Jan 30, 2023 | 69.14 | 69.80 | 68.86 | 68.87 | 225,292 | -0.74(-1.07%) |
Jan 27, 2023 | 68.92 | 69.88 | 68.92 | 69.61 | 221,649 | +0.43(+0.62%) |
Jan 26, 2023 | 69.04 | 69.30 | 68.44 | 69.18 | 111,516 | +0.55(+0.80%) |
Jan 25, 2023 | 67.77 | 68.65 | 67.64 | 68.63 | 256,478 | +0.18(+0.26%) |
Jan 24, 2023 | 68.54 | 68.84 | 68.13 | 68.46 | 320,687 | -0.38(-0.55%) |
Jan 23, 2023 | 67.93 | 69.00 | 67.83 | 68.84 | 264,514 | +1.03(+1.52%) |
Jan 20, 2023 | 66.85 | 67.81 | 66.72 | 67.81 | 80,403 | +1.22(+1.84%) |
Jan 19, 2023 | 66.80 | 66.96 | 66.18 | 66.59 | 383,871 | -0.70(-1.03%) |
Jan 18, 2023 | 68.51 | 68.89 | 67.27 | 67.28 | 393,679 | -0.96(-1.41%) |
Jan 17, 2023 | 68.21 | 68.52 | 68.08 | 68.24 | 150,498 | -0.06(-0.09%) |
Jan 13, 2023 | 67.41 | 68.37 | 67.41 | 68.30 | 115,381 | +0.30(+0.45%) |
Jan 12, 2023 | 67.66 | 68.10 | 67.08 | 68.00 | 130,452 | +0.66(+0.97%) |
Jan 11, 2023 | 66.71 | 67.35 | 66.71 | 67.34 | 191,476 | +0.93(+1.40%) |
Jan 10, 2023 | 65.58 | 66.41 | 65.35 | 66.41 | 86,438 | +0.72(+1.10%) |
Jan 09, 2023 | 65.91 | 66.37 | 65.56 | 65.69 | 128,017 | +0.07(+0.10%) |
Jan 06, 2023 | 64.55 | 65.75 | 64.31 | 65.62 | 144,764 | +1.66(+2.60%) |
Jan 05, 2023 | 63.98 | 64.20 | 63.38 | 63.95 | 842,657 | -0.55(-0.85%) |
Jan 04, 2023 | 63.84 | 64.77 | 63.84 | 64.50 | 175,530 | +1.21(+1.92%) |
Jan 03, 2023 | 63.86 | 64.37 | 62.89 | 63.29 | 288,327 | -0.08(-0.12%) |
Dec 30, 2022 | 63.10 | 63.47 | 62.88 | 63.37 | 75,244 | -0.27(-0.43%) |
Dec 29, 2022 | 62.61 | 63.80 | 62.61 | 63.64 | 336,339 | +1.44(+2.31%) |
Dec 28, 2022 | 63.27 | 63.52 | 62.16 | 62.20 | 199,692 | -1.08(-1.70%) |
Dec 27, 2022 | 63.22 | 63.47 | 62.87 | 63.28 | 174,567 | +0.05(+0.08%) |
Dec 23, 2022 | 62.69 | 63.24 | 62.41 | 63.23 | 284,717 | +0.45(+0.72%) |
Dec 22, 2022 | 62.90 | 62.90 | 61.62 | 62.78 | 154,932 | -0.62(-0.97%) |
Dec 21, 2022 | 62.86 | 63.60 | 62.86 | 63.39 | 826,275 | +1.18(+1.90%) |
Dec 20, 2022 | 61.83 | 62.58 | 61.81 | 62.21 | 108,834 | +0.26(+0.43%) |
Dec 19, 2022 | 62.75 | 62.90 | 61.66 | 61.95 | 196,500 | -0.77(-1.24%) |
Dec 16, 2022 | 62.60 | 63.01 | 62.21 | 62.72 | 139,266 | -0.60(-0.95%) |
Dec 15, 2022 | 63.87 | 63.92 | 63.12 | 63.32 | 134,551 | -1.25(-1.93%) |
Dec 14, 2022 | 64.89 | 65.35 | 64.21 | 64.57 | 105,401 | -0.29(-0.45%) |
Dec 13, 2022 | 66.24 | 66.24 | 64.50 | 64.86 | 234,017 | +0.27(+0.42%) |
Dec 12, 2022 | 64.05 | 64.68 | 63.80 | 64.59 | 201,131 | +0.66(+1.04%) |
Dec 09, 2022 | 64.36 | 64.61 | 63.93 | 63.93 | 78,974 | -0.63(-0.98%) |
Dec 08, 2022 | 64.63 | 64.98 | 64.39 | 64.56 | 131,796 | +0.37(+0.58%) |
Dec 07, 2022 | 64.29 | 64.74 | 64.13 | 64.19 | 518,259 | -0.21(-0.33%) |
Dec 06, 2022 | 64.95 | 65.12 | 63.90 | 64.41 | 3,513,013 | -0.56(-0.85%) |
Dec 05, 2022 | 66.18 | 66.18 | 64.75 | 64.96 | 292,439 | -1.63(-2.44%) |
Dec 02, 2022 | 65.80 | 66.83 | 65.80 | 66.59 | 316,682 | +0.12(+0.18%) |