Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.61 | 76.05 | 75.01 | 75.05 | 2,709,758 | -0.51(-0.67%) |
Feb 27, 2023 | 76.25 | 76.96 | 75.37 | 75.56 | 633,295 | -0.31(-0.40%) |
Feb 24, 2023 | 76.64 | 76.64 | 75.55 | 75.86 | 608,725 | -1.03(-1.33%) |
Feb 23, 2023 | 75.79 | 76.98 | 75.79 | 76.89 | 764,608 | +0.95(+1.25%) |
Feb 22, 2023 | 76.60 | 77.04 | 75.56 | 75.94 | 887,845 | -0.43(-0.57%) |
Feb 21, 2023 | 76.76 | 77.45 | 76.21 | 76.37 | 647,327 | -1.24(-1.60%) |
Feb 17, 2023 | 77.99 | 78.30 | 77.35 | 77.61 | 1,475,886 | -0.17(-0.21%) |
Feb 16, 2023 | 76.75 | 78.35 | 76.37 | 77.78 | 1,002,905 | +0.44(+0.57%) |
Feb 15, 2023 | 77.05 | 77.55 | 76.78 | 77.34 | 717,000 | -0.15(-0.19%) |
Feb 14, 2023 | 78.71 | 78.71 | 77.29 | 77.48 | 664,888 | -1.13(-1.44%) |
Feb 13, 2023 | 78.60 | 78.94 | 77.95 | 78.61 | 984,339 | +0.24(+0.31%) |
Feb 10, 2023 | 75.05 | 78.50 | 74.87 | 78.37 | 1,492,347 | +3.47(+4.63%) |
Feb 09, 2023 | 76.23 | 76.47 | 74.82 | 74.90 | 946,518 | -1.09(-1.44%) |
Feb 08, 2023 | 76.01 | 76.94 | 75.80 | 75.99 | 657,866 | -0.18(-0.23%) |
Feb 07, 2023 | 76.97 | 77.07 | 75.71 | 76.17 | 1,156,950 | -1.28(-1.65%) |
Feb 06, 2023 | 76.75 | 77.53 | 76.23 | 77.45 | 666,233 | -0.03(-0.04%) |
Feb 03, 2023 | 77.66 | 77.66 | 76.48 | 77.47 | 818,745 | -0.43(-0.56%) |
Feb 02, 2023 | 77.77 | 79.19 | 77.63 | 77.91 | 1,176,119 | +0.14(+0.18%) |
Feb 01, 2023 | 78.60 | 79.14 | 76.84 | 77.77 | 1,045,086 | -1.32(-1.67%) |
Jan 31, 2023 | 78.09 | 79.21 | 77.68 | 79.09 | 999,341 | +0.71(+0.91%) |
Jan 30, 2023 | 78.69 | 79.47 | 78.37 | 78.38 | 580,134 | -0.73(-0.92%) |
Jan 27, 2023 | 78.80 | 79.30 | 78.56 | 79.11 | 433,563 | +0.39(+0.49%) |
Jan 26, 2023 | 78.52 | 78.72 | 78.08 | 78.72 | 488,403 | +0.45(+0.58%) |
Jan 25, 2023 | 78.27 | 78.47 | 77.56 | 78.27 | 629,735 | -0.11(-0.14%) |
Jan 24, 2023 | 76.89 | 78.73 | 76.75 | 78.38 | 549,392 | +0.58(+0.75%) |
Jan 23, 2023 | 77.68 | 78.40 | 77.26 | 77.80 | 599,470 | +0.15(+0.19%) |
Jan 20, 2023 | 76.64 | 77.73 | 75.71 | 77.65 | 672,023 | +1.36(+1.78%) |
Jan 19, 2023 | 75.91 | 76.71 | 75.75 | 76.29 | 752,258 | +0.16(+0.21%) |
Jan 18, 2023 | 77.58 | 77.87 | 76.03 | 76.13 | 639,242 | -1.51(-1.94%) |
Jan 17, 2023 | 76.75 | 78.19 | 76.75 | 77.64 | 883,968 | +0.76(+0.99%) |
Jan 13, 2023 | 76.62 | 77.31 | 76.37 | 76.88 | 811,845 | -0.39(-0.50%) |
Jan 12, 2023 | 76.77 | 77.43 | 76.15 | 77.27 | 577,477 | +0.74(+0.97%) |
Jan 11, 2023 | 74.68 | 76.72 | 74.68 | 76.53 | 916,829 | +2.22(+2.99%) |
Jan 10, 2023 | 74.87 | 75.06 | 74.02 | 74.31 | 1,130,920 | -0.65(-0.86%) |
Jan 09, 2023 | 74.43 | 75.37 | 73.90 | 74.96 | 926,898 | +0.42(+0.56%) |
Jan 06, 2023 | 72.53 | 74.63 | 72.53 | 74.54 | 1,036,170 | +2.32(+3.21%) |
Jan 05, 2023 | 72.62 | 72.79 | 71.88 | 72.22 | 770,973 | -0.95(-1.30%) |
Jan 04, 2023 | 72.61 | 74.11 | 72.41 | 73.17 | 891,099 | +0.80(+1.10%) |
Jan 03, 2023 | 72.57 | 73.20 | 71.71 | 72.38 | 949,397 | +0.11(+0.15%) |
Dec 30, 2022 | 72.04 | 72.52 | 71.62 | 72.27 | 673,931 | -0.31(-0.42%) |
Dec 29, 2022 | 72.13 | 72.88 | 71.75 | 72.57 | 600,192 | +0.89(+1.24%) |
Dec 28, 2022 | 72.85 | 73.10 | 71.39 | 71.68 | 730,606 | -1.00(-1.38%) |
Dec 27, 2022 | 72.84 | 72.97 | 72.43 | 72.68 | 778,647 | -0.06(-0.09%) |
Dec 23, 2022 | 71.67 | 72.76 | 71.36 | 72.75 | 1,177,233 | +0.88(+1.22%) |
Dec 22, 2022 | 72.26 | 72.41 | 70.77 | 71.87 | 893,970 | -0.70(-0.97%) |
Dec 21, 2022 | 72.42 | 73.64 | 72.37 | 72.57 | 1,200,135 | +0.88(+1.23%) |
Dec 20, 2022 | 72.42 | 72.46 | 70.77 | 71.69 | 1,283,470 | -1.30(-1.79%) |
Dec 19, 2022 | 72.62 | 73.79 | 72.30 | 72.99 | 1,706,263 | +0.22(+0.30%) |
Dec 16, 2022 | 72.53 | 73.50 | 71.06 | 72.78 | 4,682,547 | -0.82(-1.12%) |
Dec 15, 2022 | 73.44 | 74.19 | 72.82 | 73.60 | 2,021,410 | +0.21(+0.29%) |
Dec 14, 2022 | 73.33 | 74.39 | 72.97 | 73.39 | 1,570,163 | -0.06(-0.09%) |
Dec 13, 2022 | 73.61 | 74.05 | 72.50 | 73.45 | 1,592,561 | +0.99(+1.36%) |
Dec 12, 2022 | 71.99 | 72.47 | 71.42 | 72.47 | 957,633 | +0.54(+0.75%) |
Dec 09, 2022 | 72.33 | 72.48 | 71.78 | 71.93 | 1,058,900 | -0.11(-0.15%) |
Dec 08, 2022 | 72.24 | 73.29 | 71.62 | 72.04 | 899,076 | -0.08(-0.11%) |
Dec 07, 2022 | 72.45 | 73.21 | 72.11 | 72.12 | 682,726 | -0.54(-0.74%) |
Dec 06, 2022 | 72.78 | 73.03 | 72.45 | 72.66 | 596,856 | -0.08(-0.11%) |
Dec 05, 2022 | 73.81 | 73.98 | 72.58 | 72.74 | 951,463 | -1.99(-2.66%) |
Dec 02, 2022 | 73.25 | 75.03 | 72.98 | 74.73 | 1,442,212 | +1.01(+1.37%) |