Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.92 | 75.92 | 75.25 | 75.44 | 4,474,407 | -0.48(-0.64%) |
Feb 27, 2023 | 76.25 | 76.34 | 75.51 | 75.92 | 3,951,227 | -0.08(-0.10%) |
Feb 24, 2023 | 75.85 | 76.08 | 75.65 | 76.00 | 3,946,008 | -0.25(-0.32%) |
Feb 23, 2023 | 76.34 | 76.43 | 75.82 | 76.25 | 4,062,002 | -0.05(-0.06%) |
Feb 22, 2023 | 76.46 | 76.67 | 76.18 | 76.30 | 3,984,174 | +0.12(+0.16%) |
Feb 21, 2023 | 76.62 | 76.76 | 75.19 | 76.18 | 6,964,697 | -0.56(-0.73%) |
Feb 17, 2023 | 76.29 | 76.74 | 76.01 | 76.74 | 5,422,655 | +0.06(+0.08%) |
Feb 16, 2023 | 76.57 | 77.04 | 75.94 | 76.68 | 4,975,732 | -0.19(-0.24%) |
Feb 15, 2023 | 75.52 | 77.12 | 75.04 | 76.87 | 6,869,540 | +0.91(+1.20%) |
Feb 14, 2023 | 75.96 | 76.33 | 75.21 | 75.96 | 6,168,668 | +0.19(+0.25%) |
Feb 13, 2023 | 75.07 | 76.10 | 74.84 | 75.77 | 5,431,118 | +1.13(+1.51%) |
Feb 10, 2023 | 74.66 | 75.57 | 74.32 | 74.64 | 6,996,748 | +0.19(+0.25%) |
Feb 09, 2023 | 72.77 | 74.82 | 72.70 | 74.46 | 12,727,920 | +2.34(+3.25%) |
Feb 08, 2023 | 72.22 | 73.95 | 71.68 | 72.11 | 27,008,870 | -2.68(-3.58%) |
Feb 07, 2023 | 73.85 | 75.16 | 73.35 | 74.79 | 15,033,162 | +3.98(+5.62%) |
Feb 06, 2023 | 72.96 | 73.05 | 70.64 | 70.82 | 13,522,555 | -3.62(-4.86%) |
Feb 03, 2023 | 75.82 | 75.96 | 74.23 | 74.44 | 5,843,422 | -1.85(-2.43%) |
Feb 02, 2023 | 75.68 | 76.56 | 75.26 | 76.29 | 4,744,644 | +0.41(+0.53%) |
Feb 01, 2023 | 75.19 | 76.00 | 74.77 | 75.88 | 4,626,737 | +0.13(+0.17%) |
Jan 31, 2023 | 75.32 | 76.18 | 75.04 | 75.75 | 4,161,069 | +0.60(+0.80%) |
Jan 30, 2023 | 75.81 | 76.26 | 75.03 | 75.15 | 4,479,894 | -0.64(-0.85%) |
Jan 27, 2023 | 74.69 | 75.94 | 74.42 | 75.79 | 4,430,014 | +1.00(+1.34%) |
Jan 26, 2023 | 73.99 | 74.85 | 73.85 | 74.79 | 4,003,497 | +0.95(+1.29%) |
Jan 25, 2023 | 74.20 | 74.30 | 73.73 | 73.84 | 4,030,601 | -0.47(-0.63%) |
Jan 24, 2023 | 74.20 | 74.62 | 73.70 | 74.31 | 5,119,806 | -0.11(-0.15%) |
Jan 23, 2023 | 73.03 | 74.61 | 73.02 | 74.42 | 6,387,007 | +1.37(+1.87%) |
Jan 20, 2023 | 72.74 | 73.22 | 72.61 | 73.05 | 7,428,658 | +0.08(+0.11%) |
Jan 19, 2023 | 73.69 | 73.70 | 72.91 | 72.97 | 5,388,520 | -0.71(-0.97%) |
Jan 18, 2023 | 73.82 | 73.94 | 72.60 | 73.69 | 7,991,234 | -0.08(-0.11%) |
Jan 17, 2023 | 75.08 | 75.14 | 73.63 | 73.76 | 10,149,211 | -2.08(-2.74%) |
Jan 13, 2023 | 76.07 | 76.08 | 75.37 | 75.84 | 4,376,194 | -0.24(-0.31%) |
Jan 12, 2023 | 76.07 | 76.46 | 75.68 | 76.08 | 4,946,880 | -0.10(-0.13%) |
Jan 11, 2023 | 76.86 | 76.94 | 76.11 | 76.18 | 5,124,757 | -0.68(-0.89%) |
Jan 10, 2023 | 76.22 | 77.12 | 76.22 | 76.86 | 5,189,167 | +0.46(+0.61%) |
Jan 09, 2023 | 76.67 | 77.35 | 76.36 | 76.40 | 8,504,755 | -0.37(-0.48%) |
Jan 06, 2023 | 76.33 | 76.88 | 76.26 | 76.76 | 5,502,695 | +0.62(+0.82%) |
Jan 05, 2023 | 75.78 | 76.47 | 75.78 | 76.14 | 3,759,351 | +0.12(+0.16%) |
Jan 04, 2023 | 76.54 | 76.57 | 75.67 | 76.02 | 4,875,041 | -0.04(-0.05%) |
Jan 03, 2023 | 75.78 | 76.11 | 75.58 | 76.06 | 4,034,318 | +0.32(+0.42%) |
Dec 30, 2022 | 75.68 | 75.84 | 75.41 | 75.74 | 2,739,891 | -0.20(-0.26%) |
Dec 29, 2022 | 75.23 | 76.05 | 75.22 | 75.94 | 3,184,119 | +0.70(+0.93%) |
Dec 28, 2022 | 74.83 | 75.66 | 74.69 | 75.24 | 3,082,790 | +0.26(+0.34%) |
Dec 27, 2022 | 75.09 | 75.23 | 74.73 | 74.98 | 1,747,544 | -0.16(-0.21%) |
Dec 23, 2022 | 74.89 | 75.26 | 74.69 | 75.14 | 2,091,617 | +0.25(+0.33%) |
Dec 22, 2022 | 74.81 | 75.13 | 74.74 | 74.89 | 3,174,653 | -0.19(-0.25%) |
Dec 21, 2022 | 75.16 | 75.40 | 74.66 | 75.08 | 4,974,467 | +0.01(+0.01%) |
Dec 20, 2022 | 74.89 | 75.51 | 74.89 | 75.07 | 3,223,611 | -0.11(-0.14%) |
Dec 19, 2022 | 75.34 | 75.66 | 75.13 | 75.18 | 3,143,111 | -0.09(-0.12%) |
Dec 16, 2022 | 75.24 | 75.77 | 75.11 | 75.27 | 8,774,005 | -0.29(-0.38%) |
Dec 15, 2022 | 75.89 | 75.99 | 75.45 | 75.55 | 7,069,718 | -0.66(-0.87%) |
Dec 14, 2022 | 75.84 | 76.58 | 75.84 | 76.22 | 4,941,290 | +0.31(+0.40%) |
Dec 13, 2022 | 76.52 | 76.52 | 75.63 | 75.91 | 8,334,006 | -0.62(-0.81%) |
Dec 12, 2022 | 74.20 | 76.72 | 73.59 | 76.53 | 11,442,894 | +2.18(+2.93%) |
Dec 09, 2022 | 73.71 | 74.66 | 73.26 | 74.36 | 8,338,944 | +0.40(+0.54%) |
Dec 08, 2022 | 74.63 | 74.71 | 72.22 | 73.96 | 19,529,758 | -1.16(-1.54%) |
Dec 07, 2022 | 75.94 | 76.26 | 73.95 | 75.12 | 11,899,805 | -0.18(-0.24%) |
Dec 06, 2022 | 75.77 | 76.11 | 75.29 | 75.30 | 8,137,244 | -0.22(-0.29%) |
Dec 05, 2022 | 76.17 | 76.19 | 75.22 | 75.52 | 7,650,293 | +0.56(+0.75%) |
Dec 02, 2022 | 73.90 | 75.16 | 73.77 | 74.95 | 6,213,244 | +0.56(+0.76%) |