Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 72.39 | 72.47 | 72.35 | 72.47 | 2,562,405 | +0.02(+0.03%) |
Feb 27, 2023 | 72.43 | 72.47 | 72.41 | 72.45 | 4,804,150 | +0.08(+0.11%) |
Feb 24, 2023 | 72.42 | 72.42 | 72.33 | 72.38 | 3,385,633 | -0.20(-0.28%) |
Feb 23, 2023 | 72.53 | 72.60 | 72.49 | 72.58 | 3,664,348 | +0.07(+0.09%) |
Feb 22, 2023 | 72.53 | 72.62 | 72.51 | 72.51 | 3,492,056 | +0.02(+0.03%) |
Feb 21, 2023 | 72.57 | 72.61 | 72.47 | 72.49 | 1,750,846 | -0.23(-0.32%) |
Feb 17, 2023 | 72.60 | 72.72 | 72.58 | 72.72 | 2,185,342 | +0.09(+0.12%) |
Feb 16, 2023 | 72.64 | 72.71 | 72.58 | 72.64 | 3,568,012 | -0.01(-0.01%) |
Feb 15, 2023 | 72.64 | 72.71 | 72.61 | 72.65 | 1,901,187 | -0.03(-0.04%) |
Feb 14, 2023 | 72.78 | 72.80 | 72.64 | 72.68 | 2,041,507 | -0.19(-0.26%) |
Feb 13, 2023 | 72.81 | 72.87 | 72.80 | 72.87 | 2,946,618 | +0.02(+0.03%) |
Feb 10, 2023 | 72.92 | 72.96 | 72.84 | 72.85 | 3,214,818 | -0.07(-0.09%) |
Feb 09, 2023 | 73.09 | 73.09 | 72.90 | 72.92 | 1,942,245 | -0.13(-0.18%) |
Feb 08, 2023 | 73.01 | 73.06 | 72.96 | 73.05 | 2,092,466 | +0.06(+0.08%) |
Feb 07, 2023 | 72.99 | 73.14 | 72.96 | 72.99 | 1,752,662 | +0.03(+0.04%) |
Feb 06, 2023 | 73.09 | 73.09 | 72.97 | 72.97 | 2,323,297 | -0.30(-0.41%) |
Feb 03, 2023 | 73.34 | 73.42 | 73.25 | 73.26 | 3,468,489 | -0.32(-0.43%) |
Feb 02, 2023 | 73.66 | 73.70 | 73.58 | 73.58 | 4,693,776 | +0.00(+0.00%) |
Feb 01, 2023 | 73.39 | 73.59 | 73.27 | 73.58 | 3,362,983 | +0.23(+0.31%) |
Jan 31, 2023 | 73.26 | 73.36 | 73.23 | 73.35 | 2,177,662 | +0.18(+0.25%) |
Jan 30, 2023 | 73.20 | 73.23 | 73.15 | 73.17 | 3,601,349 | -0.11(-0.14%) |
Jan 27, 2023 | 73.25 | 73.29 | 73.23 | 73.28 | 3,678,432 | -0.04(-0.05%) |
Jan 26, 2023 | 73.34 | 73.37 | 73.28 | 73.31 | 2,173,258 | -0.06(-0.08%) |
Jan 25, 2023 | 73.32 | 73.42 | 73.31 | 73.37 | 2,782,317 | +0.05(+0.07%) |
Jan 24, 2023 | 73.26 | 73.34 | 73.21 | 73.32 | 1,534,237 | +0.10(+0.13%) |
Jan 23, 2023 | 73.28 | 73.32 | 73.23 | 73.23 | 3,596,608 | -0.13(-0.17%) |
Jan 20, 2023 | 73.33 | 73.35 | 73.28 | 73.35 | 2,008,508 | -0.11(-0.14%) |
Jan 19, 2023 | 73.44 | 73.49 | 73.39 | 73.46 | 6,195,784 | -0.01(-0.01%) |
Jan 18, 2023 | 73.48 | 73.52 | 73.42 | 73.47 | 3,144,999 | +0.23(+0.32%) |
Jan 17, 2023 | 73.18 | 73.27 | 73.16 | 73.24 | 5,070,006 | +0.09(+0.12%) |
Jan 13, 2023 | 73.27 | 73.30 | 73.14 | 73.15 | 5,743,500 | -0.15(-0.21%) |
Jan 12, 2023 | 73.17 | 73.32 | 73.16 | 73.30 | 4,018,829 | +0.25(+0.34%) |
Jan 11, 2023 | 73.04 | 73.06 | 73.00 | 73.05 | 5,276,337 | +0.06(+0.08%) |
Jan 10, 2023 | 72.97 | 73.00 | 72.90 | 73.00 | 1,750,029 | -0.05(-0.07%) |
Jan 09, 2023 | 72.97 | 73.10 | 72.97 | 73.04 | 2,465,064 | +0.09(+0.12%) |
Jan 06, 2023 | 72.64 | 72.98 | 72.57 | 72.96 | 2,329,046 | +0.40(+0.56%) |
Jan 05, 2023 | 72.49 | 72.59 | 72.45 | 72.55 | 3,616,533 | -0.12(-0.16%) |
Jan 04, 2023 | 72.71 | 72.73 | 72.60 | 72.67 | 2,793,853 | +0.13(+0.17%) |
Jan 03, 2023 | 72.58 | 72.62 | 72.50 | 72.54 | 2,688,471 | +0.09(+0.12%) |
Dec 30, 2022 | 72.45 | 72.54 | 72.40 | 72.46 | 3,487,870 | -0.09(-0.12%) |
Dec 29, 2022 | 72.53 | 72.54 | 72.48 | 72.54 | 6,095,798 | +0.08(+0.11%) |
Dec 28, 2022 | 72.52 | 72.53 | 72.33 | 72.47 | 3,632,020 | +0.01(+0.01%) |
Dec 27, 2022 | 72.54 | 72.61 | 72.45 | 72.46 | 3,373,263 | -0.20(-0.28%) |
Dec 23, 2022 | 72.58 | 72.70 | 72.58 | 72.66 | 3,047,782 | -0.08(-0.10%) |
Dec 22, 2022 | 72.66 | 72.81 | 72.66 | 72.74 | 3,912,926 | -0.02(-0.03%) |
Dec 21, 2022 | 72.77 | 72.81 | 72.71 | 72.75 | 3,782,796 | +0.11(+0.15%) |
Dec 20, 2022 | 72.62 | 72.75 | 72.58 | 72.65 | 4,047,123 | -0.11(-0.15%) |
Dec 19, 2022 | 72.81 | 72.95 | 72.74 | 72.75 | 4,549,921 | -0.15(-0.21%) |
Dec 16, 2022 | 72.72 | 72.95 | 72.72 | 72.91 | 6,440,032 | +0.03(+0.04%) |
Dec 15, 2022 | 72.85 | 72.90 | 72.73 | 72.88 | 3,959,653 | +0.05(+0.07%) |
Dec 14, 2022 | 72.85 | 72.93 | 72.67 | 72.83 | 5,414,576 | +0.03(+0.04%) |
Dec 13, 2022 | 72.88 | 72.96 | 72.75 | 72.80 | 3,742,392 | +0.28(+0.38%) |
Dec 12, 2022 | 72.59 | 72.65 | 72.48 | 72.52 | 4,609,436 | -0.07(-0.09%) |
Dec 09, 2022 | 72.61 | 72.66 | 72.58 | 72.59 | 3,137,669 | -0.03(-0.04%) |
Dec 08, 2022 | 72.61 | 72.73 | 72.61 | 72.62 | 3,598,690 | -0.14(-0.20%) |
Dec 07, 2022 | 72.61 | 72.77 | 72.54 | 72.76 | 5,108,211 | +0.25(+0.34%) |
Dec 06, 2022 | 72.51 | 72.55 | 72.46 | 72.51 | 3,558,046 | +0.06(+0.08%) |
Dec 05, 2022 | 72.57 | 72.64 | 72.43 | 72.46 | 3,492,498 | -0.25(-0.34%) |
Dec 02, 2022 | 72.51 | 72.74 | 72.47 | 72.71 | 3,471,879 | +0.02(+0.03%) |