Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.60 | 73.67 | 71.23 | 71.92 | 7,572,579 | -2.36(-3.18%) |
Feb 27, 2023 | 74.78 | 75.75 | 73.92 | 74.28 | 2,486,777 | -0.19(-0.26%) |
Feb 24, 2023 | 73.98 | 74.72 | 73.42 | 74.47 | 2,245,806 | -0.18(-0.24%) |
Feb 23, 2023 | 74.74 | 75.28 | 74.03 | 74.66 | 2,125,283 | +0.24(+0.32%) |
Feb 22, 2023 | 74.37 | 75.47 | 73.91 | 74.42 | 2,052,744 | -0.12(-0.17%) |
Feb 21, 2023 | 75.53 | 75.53 | 74.42 | 74.54 | 2,356,246 | -1.47(-1.94%) |
Feb 17, 2023 | 75.60 | 76.89 | 75.11 | 76.01 | 3,850,669 | +0.49(+0.65%) |
Feb 16, 2023 | 75.00 | 75.84 | 74.37 | 75.53 | 2,236,791 | -0.44(-0.58%) |
Feb 15, 2023 | 74.84 | 76.05 | 74.69 | 75.97 | 2,165,580 | +0.74(+0.98%) |
Feb 14, 2023 | 75.59 | 76.15 | 75.02 | 75.23 | 1,868,487 | -0.45(-0.59%) |
Feb 13, 2023 | 75.47 | 75.97 | 75.34 | 75.67 | 1,483,726 | +0.31(+0.41%) |
Feb 10, 2023 | 73.52 | 75.41 | 73.31 | 75.36 | 2,279,325 | +2.10(+2.86%) |
Feb 09, 2023 | 74.29 | 74.88 | 73.19 | 73.27 | 2,945,551 | -0.80(-1.07%) |
Feb 08, 2023 | 74.77 | 74.82 | 73.56 | 74.06 | 2,205,526 | -1.29(-1.71%) |
Feb 07, 2023 | 74.92 | 75.49 | 74.15 | 75.35 | 1,889,839 | -0.26(-0.34%) |
Feb 06, 2023 | 74.50 | 75.77 | 74.35 | 75.61 | 1,815,223 | +0.83(+1.12%) |
Feb 03, 2023 | 76.77 | 77.16 | 74.17 | 74.77 | 3,047,881 | -2.51(-3.25%) |
Feb 02, 2023 | 77.11 | 77.70 | 75.88 | 77.28 | 4,046,028 | +0.60(+0.78%) |
Feb 01, 2023 | 76.53 | 77.43 | 76.06 | 76.68 | 2,473,029 | -0.22(-0.28%) |
Jan 31, 2023 | 77.33 | 77.39 | 75.69 | 76.90 | 3,176,648 | -0.44(-0.56%) |
Jan 30, 2023 | 77.18 | 78.01 | 77.11 | 77.33 | 3,204,541 | -0.28(-0.36%) |
Jan 27, 2023 | 76.97 | 78.04 | 76.76 | 77.62 | 2,667,622 | +0.64(+0.83%) |
Jan 26, 2023 | 76.02 | 76.98 | 75.88 | 76.98 | 1,727,708 | +0.73(+0.96%) |
Jan 25, 2023 | 75.75 | 76.31 | 75.30 | 76.25 | 1,381,845 | -0.07(-0.09%) |
Jan 24, 2023 | 75.24 | 76.61 | 75.18 | 76.32 | 1,746,896 | +0.18(+0.24%) |
Jan 23, 2023 | 75.78 | 76.80 | 75.19 | 76.13 | 1,674,303 | +0.36(+0.47%) |
Jan 20, 2023 | 75.05 | 75.88 | 74.13 | 75.77 | 2,850,507 | +1.06(+1.42%) |
Jan 19, 2023 | 75.06 | 75.37 | 73.77 | 74.71 | 3,133,434 | -0.44(-0.58%) |
Jan 18, 2023 | 77.95 | 77.95 | 74.87 | 75.15 | 2,420,579 | -2.44(-3.14%) |
Jan 17, 2023 | 77.32 | 78.48 | 77.24 | 77.59 | 3,072,354 | +0.45(+0.58%) |
Jan 13, 2023 | 76.85 | 77.43 | 76.22 | 77.14 | 2,353,675 | -0.05(-0.06%) |
Jan 12, 2023 | 77.90 | 78.03 | 76.83 | 77.18 | 2,455,778 | -0.54(-0.70%) |
Jan 11, 2023 | 75.77 | 78.05 | 75.77 | 77.73 | 3,243,345 | +2.18(+2.89%) |
Jan 10, 2023 | 75.31 | 75.66 | 74.27 | 75.54 | 2,062,055 | +0.18(+0.24%) |
Jan 09, 2023 | 74.09 | 75.65 | 74.04 | 75.36 | 2,447,196 | +1.24(+1.68%) |
Jan 06, 2023 | 74.02 | 74.99 | 73.93 | 74.12 | 2,660,414 | +0.99(+1.35%) |
Jan 05, 2023 | 73.74 | 74.06 | 72.42 | 73.13 | 2,095,061 | -1.23(-1.65%) |
Jan 04, 2023 | 73.89 | 75.01 | 73.65 | 74.36 | 1,754,756 | +0.64(+0.87%) |
Jan 03, 2023 | 74.00 | 74.73 | 72.20 | 73.72 | 2,768,527 | -0.40(-0.54%) |
Dec 30, 2022 | 74.70 | 75.00 | 73.47 | 74.12 | 2,236,269 | -0.64(-0.86%) |
Dec 29, 2022 | 75.06 | 75.33 | 74.66 | 74.76 | 1,951,090 | -0.21(-0.28%) |
Dec 28, 2022 | 76.22 | 76.39 | 74.70 | 74.97 | 1,655,715 | -1.21(-1.59%) |
Dec 27, 2022 | 75.89 | 76.30 | 75.33 | 76.18 | 1,086,601 | +0.52(+0.69%) |
Dec 23, 2022 | 75.10 | 75.82 | 74.90 | 75.66 | 1,328,681 | +0.34(+0.45%) |
Dec 22, 2022 | 75.06 | 75.39 | 73.58 | 75.32 | 2,436,775 | +0.14(+0.19%) |
Dec 21, 2022 | 74.92 | 75.36 | 74.58 | 75.18 | 1,849,640 | +0.38(+0.50%) |
Dec 20, 2022 | 75.21 | 75.44 | 74.54 | 74.80 | 2,033,062 | -0.36(-0.48%) |
Dec 19, 2022 | 75.37 | 75.85 | 74.38 | 75.16 | 2,066,373 | -0.02(-0.03%) |
Dec 16, 2022 | 76.34 | 76.64 | 74.64 | 75.18 | 6,464,602 | -2.19(-2.83%) |
Dec 15, 2022 | 77.85 | 78.05 | 76.69 | 77.37 | 1,973,518 | -0.88(-1.12%) |
Dec 14, 2022 | 78.89 | 79.58 | 77.82 | 78.25 | 2,230,868 | -0.43(-0.55%) |
Dec 13, 2022 | 80.28 | 80.40 | 77.74 | 78.69 | 2,571,321 | -0.42(-0.53%) |
Dec 12, 2022 | 77.58 | 79.15 | 76.72 | 79.10 | 1,676,477 | +2.09(+2.72%) |
Dec 09, 2022 | 77.07 | 77.99 | 76.89 | 77.01 | 1,858,152 | -0.45(-0.59%) |
Dec 08, 2022 | 77.61 | 77.79 | 77.21 | 77.46 | 2,964,749 | -0.15(-0.20%) |
Dec 07, 2022 | 78.75 | 79.10 | 77.48 | 77.61 | 2,850,405 | -1.40(-1.77%) |
Dec 06, 2022 | 78.22 | 79.48 | 77.95 | 79.01 | 2,615,091 | +0.79(+1.01%) |
Dec 05, 2022 | 78.55 | 79.39 | 78.06 | 78.22 | 1,825,982 | -1.07(-1.35%) |
Dec 02, 2022 | 79.13 | 79.93 | 78.97 | 79.29 | 2,273,397 | -0.62(-0.77%) |