Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 74.69 | 74.95 | 73.64 | 73.68 | 5,469,031 | -1.65(-2.20%) |
Feb 27, 2023 | 75.69 | 75.95 | 75.02 | 75.33 | 2,640,155 | -0.16(-0.21%) |
Feb 24, 2023 | 75.63 | 75.83 | 75.06 | 75.49 | 1,889,432 | -0.13(-0.17%) |
Feb 23, 2023 | 75.44 | 76.33 | 75.27 | 75.62 | 2,523,727 | +0.18(+0.23%) |
Feb 22, 2023 | 76.20 | 76.30 | 75.33 | 75.44 | 1,865,797 | -0.63(-0.83%) |
Feb 21, 2023 | 76.39 | 76.57 | 75.70 | 76.07 | 2,369,289 | -0.59(-0.77%) |
Feb 17, 2023 | 76.61 | 77.57 | 76.32 | 76.67 | 5,336,799 | +0.14(+0.18%) |
Feb 16, 2023 | 76.13 | 77.00 | 75.63 | 76.53 | 1,463,983 | +0.06(+0.08%) |
Feb 15, 2023 | 76.38 | 76.68 | 75.86 | 76.47 | 1,617,666 | -0.17(-0.22%) |
Feb 14, 2023 | 77.20 | 77.60 | 76.60 | 76.64 | 2,745,680 | -0.69(-0.89%) |
Feb 13, 2023 | 77.66 | 78.06 | 76.89 | 77.33 | 2,106,888 | -0.36(-0.46%) |
Feb 10, 2023 | 76.58 | 78.03 | 76.33 | 77.69 | 1,390,109 | +1.53(+2.01%) |
Feb 09, 2023 | 77.96 | 78.23 | 75.85 | 76.16 | 2,164,399 | -1.62(-2.08%) |
Feb 08, 2023 | 76.31 | 78.20 | 76.31 | 77.78 | 2,451,829 | +1.27(+1.67%) |
Feb 07, 2023 | 74.98 | 76.64 | 74.56 | 76.50 | 3,654,204 | +1.54(+2.05%) |
Feb 06, 2023 | 76.68 | 77.10 | 74.67 | 74.96 | 2,245,062 | -1.60(-2.08%) |
Feb 03, 2023 | 77.24 | 78.28 | 75.15 | 76.56 | 3,687,752 | +2.33(+3.13%) |
Feb 02, 2023 | 75.18 | 76.85 | 72.59 | 74.23 | 6,332,058 | +0.55(+0.74%) |
Feb 01, 2023 | 74.93 | 75.36 | 73.64 | 73.69 | 3,419,742 | -1.49(-1.98%) |
Jan 31, 2023 | 75.41 | 75.65 | 74.19 | 75.18 | 7,548,402 | +0.01(+0.01%) |
Jan 30, 2023 | 74.77 | 75.45 | 74.45 | 75.17 | 2,504,003 | +0.74(+0.99%) |
Jan 27, 2023 | 76.02 | 76.44 | 74.32 | 74.43 | 2,275,086 | -1.36(-1.80%) |
Jan 26, 2023 | 73.90 | 75.86 | 73.56 | 75.79 | 2,338,873 | +2.09(+2.84%) |
Jan 25, 2023 | 72.74 | 73.78 | 72.50 | 73.70 | 2,393,866 | +0.86(+1.18%) |
Jan 24, 2023 | 73.38 | 73.38 | 71.88 | 72.84 | 1,377,776 | -0.61(-0.83%) |
Jan 23, 2023 | 73.92 | 74.13 | 73.26 | 73.46 | 1,562,810 | -0.33(-0.45%) |
Jan 20, 2023 | 73.86 | 74.57 | 72.72 | 73.79 | 2,003,876 | +0.33(+0.45%) |
Jan 19, 2023 | 74.49 | 74.72 | 73.24 | 73.46 | 2,002,914 | -0.96(-1.29%) |
Jan 18, 2023 | 74.17 | 75.19 | 74.10 | 74.42 | 2,201,095 | +0.05(+0.07%) |
Jan 17, 2023 | 74.66 | 75.50 | 74.23 | 74.37 | 2,287,002 | -0.44(-0.59%) |
Jan 13, 2023 | 74.26 | 75.17 | 74.21 | 74.81 | 3,000,908 | +0.34(+0.46%) |
Jan 12, 2023 | 74.32 | 74.97 | 73.85 | 74.47 | 1,519,009 | +0.00(+0.00%) |
Jan 11, 2023 | 76.09 | 76.25 | 74.45 | 74.47 | 2,288,487 | -1.57(-2.06%) |
Jan 10, 2023 | 75.86 | 76.25 | 75.08 | 76.03 | 1,542,056 | +0.55(+0.72%) |
Jan 09, 2023 | 76.55 | 76.99 | 75.39 | 75.49 | 3,154,788 | -1.04(-1.36%) |
Jan 06, 2023 | 75.21 | 76.55 | 74.92 | 76.53 | 2,604,362 | +1.97(+2.64%) |
Jan 05, 2023 | 74.73 | 74.93 | 74.35 | 74.56 | 2,801,131 | -0.37(-0.49%) |
Jan 04, 2023 | 74.65 | 74.98 | 73.91 | 74.93 | 2,328,290 | +0.26(+0.35%) |
Jan 03, 2023 | 74.41 | 74.69 | 73.32 | 74.67 | 4,171,990 | -0.14(-0.18%) |
Dec 30, 2022 | 74.99 | 75.20 | 73.99 | 74.81 | 2,482,311 | -0.34(-0.46%) |
Dec 29, 2022 | 76.44 | 76.44 | 74.93 | 75.15 | 2,072,193 | -0.85(-1.12%) |
Dec 28, 2022 | 76.70 | 76.97 | 75.94 | 76.00 | 1,728,012 | -0.53(-0.69%) |
Dec 27, 2022 | 77.36 | 77.41 | 76.46 | 76.54 | 1,968,938 | -0.87(-1.12%) |
Dec 23, 2022 | 77.79 | 78.08 | 77.00 | 77.41 | 1,444,844 | -0.49(-0.63%) |
Dec 22, 2022 | 77.36 | 78.23 | 76.99 | 77.90 | 2,093,447 | +0.54(+0.70%) |
Dec 21, 2022 | 77.39 | 78.02 | 77.03 | 77.36 | 1,933,085 | +0.41(+0.53%) |
Dec 20, 2022 | 76.89 | 77.76 | 76.42 | 76.95 | 2,440,230 | +0.23(+0.30%) |
Dec 19, 2022 | 76.78 | 77.48 | 76.32 | 76.72 | 2,510,902 | +0.06(+0.08%) |
Dec 16, 2022 | 75.38 | 76.77 | 75.27 | 76.66 | 8,364,693 | +0.69(+0.90%) |
Dec 15, 2022 | 75.47 | 76.21 | 75.04 | 75.97 | 3,237,869 | +0.02(+0.03%) |
Dec 14, 2022 | 75.97 | 76.36 | 75.05 | 75.96 | 2,815,064 | +0.28(+0.37%) |
Dec 13, 2022 | 76.99 | 76.99 | 75.45 | 75.67 | 4,137,333 | -1.22(-1.58%) |
Dec 12, 2022 | 75.33 | 76.89 | 74.74 | 76.89 | 2,170,278 | +1.90(+2.54%) |
Dec 09, 2022 | 77.82 | 78.11 | 74.77 | 74.99 | 3,970,341 | -3.12(-4.00%) |
Dec 08, 2022 | 77.50 | 78.59 | 77.35 | 78.11 | 2,325,869 | +0.61(+0.79%) |
Dec 07, 2022 | 77.02 | 77.73 | 76.68 | 77.50 | 3,622,319 | +0.73(+0.94%) |
Dec 06, 2022 | 76.69 | 77.31 | 76.01 | 76.78 | 3,147,589 | -0.08(-0.10%) |
Dec 05, 2022 | 77.42 | 77.74 | 76.56 | 76.85 | 2,187,398 | -1.35(-1.73%) |
Dec 02, 2022 | 76.56 | 78.79 | 76.03 | 78.21 | 2,931,537 | +1.57(+2.04%) |