Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.16 | 86.16 | 86.15 | 86.16 | 8,601,041 | +0.01(+0.01%) |
Feb 27, 2023 | 86.14 | 86.15 | 86.14 | 86.15 | 7,957,965 | +0.01(+0.01%) |
Feb 24, 2023 | 86.14 | 86.14 | 86.13 | 86.14 | 8,233,812 | +0.01(+0.01%) |
Feb 23, 2023 | 86.13 | 86.13 | 86.12 | 86.13 | 5,173,703 | +0.03(+0.03%) |
Feb 22, 2023 | 86.08 | 86.10 | 86.08 | 86.10 | 19,926,254 | +0.03(+0.03%) |
Feb 21, 2023 | 86.08 | 86.09 | 86.07 | 86.07 | 18,117,438 | +0.00(+0.00%) |
Feb 17, 2023 | 86.07 | 86.07 | 86.07 | 86.07 | 4,681,977 | +0.01(+0.01%) |
Feb 16, 2023 | 86.07 | 86.07 | 86.06 | 86.07 | 5,908,130 | +0.05(+0.05%) |
Feb 15, 2023 | 86.02 | 86.02 | 86.01 | 86.02 | 5,211,088 | +0.02(+0.02%) |
Feb 14, 2023 | 86.00 | 86.01 | 86.00 | 86.00 | 4,312,545 | +0.00(+0.00%) |
Feb 13, 2023 | 86.00 | 86.00 | 85.99 | 86.00 | 9,454,746 | +0.02(+0.02%) |
Feb 10, 2023 | 85.98 | 85.99 | 85.98 | 85.98 | 4,875,955 | +0.01(+0.01%) |
Feb 09, 2023 | 85.97 | 85.98 | 85.97 | 85.97 | 5,213,396 | +0.03(+0.03%) |
Feb 08, 2023 | 85.95 | 85.95 | 85.94 | 85.94 | 4,360,449 | +0.00(+0.00%) |
Feb 07, 2023 | 85.94 | 85.94 | 85.93 | 85.94 | 4,554,707 | +0.01(+0.01%) |
Feb 06, 2023 | 85.93 | 85.93 | 85.92 | 85.93 | 6,308,698 | +0.01(+0.01%) |
Feb 03, 2023 | 85.92 | 85.92 | 85.92 | 85.92 | 9,510,296 | +0.02(+0.02%) |
Feb 02, 2023 | 85.91 | 85.92 | 85.91 | 85.91 | 12,755,301 | +0.04(+0.04%) |
Feb 01, 2023 | 85.89 | 85.89 | 85.87 | 85.87 | 10,030,765 | +0.01(+0.01%) |
Jan 31, 2023 | 85.86 | 85.87 | 85.86 | 85.86 | 7,858,929 | +0.01(+0.01%) |
Jan 30, 2023 | 85.85 | 85.86 | 85.85 | 85.85 | 4,571,658 | +0.00(+0.00%) |
Jan 27, 2023 | 85.85 | 85.85 | 85.84 | 85.85 | 5,589,592 | +0.01(+0.01%) |
Jan 26, 2023 | 85.83 | 85.84 | 85.83 | 85.84 | 5,464,651 | +0.05(+0.05%) |
Jan 25, 2023 | 85.81 | 85.82 | 85.80 | 85.80 | 8,077,553 | +0.01(+0.01%) |
Jan 24, 2023 | 85.80 | 85.80 | 85.79 | 85.79 | 5,412,477 | +0.01(+0.01%) |
Jan 23, 2023 | 85.79 | 85.79 | 85.78 | 85.78 | 9,784,628 | +0.00(+0.00%) |
Jan 20, 2023 | 85.78 | 85.78 | 85.77 | 85.78 | 4,842,393 | +0.01(+0.01%) |
Jan 19, 2023 | 85.76 | 85.77 | 85.76 | 85.77 | 6,932,980 | +0.04(+0.04%) |
Jan 18, 2023 | 85.73 | 85.74 | 85.73 | 85.73 | 5,296,275 | +0.01(+0.01%) |
Jan 17, 2023 | 85.72 | 85.73 | 85.72 | 85.72 | 10,138,810 | +0.00(+0.00%) |
Jan 13, 2023 | 85.71 | 85.72 | 85.71 | 85.72 | 5,877,697 | +0.01(+0.01%) |
Jan 12, 2023 | 85.70 | 85.71 | 85.70 | 85.71 | 8,627,757 | +0.07(+0.08%) |
Jan 11, 2023 | 85.66 | 85.67 | 85.65 | 85.65 | 9,183,892 | +0.00(+0.00%) |
Jan 10, 2023 | 85.66 | 85.67 | 85.65 | 85.65 | 5,988,955 | -0.01(-0.01%) |
Jan 09, 2023 | 85.65 | 85.66 | 85.65 | 85.66 | 10,385,202 | +0.02(+0.02%) |
Jan 06, 2023 | 85.65 | 85.66 | 85.64 | 85.64 | 4,939,491 | -0.01(-0.01%) |
Jan 05, 2023 | 85.65 | 85.66 | 85.64 | 85.65 | 6,892,244 | +0.03(+0.03%) |
Jan 04, 2023 | 85.63 | 85.64 | 85.62 | 85.62 | 9,691,668 | -0.01(-0.01%) |
Jan 03, 2023 | 85.63 | 85.63 | 85.62 | 85.63 | 13,336,032 | +0.01(+0.01%) |
Dec 30, 2022 | 85.62 | 85.62 | 85.61 | 85.62 | 6,983,696 | -0.01(-0.01%) |
Dec 29, 2022 | 85.62 | 85.63 | 85.62 | 85.63 | 6,021,074 | +0.04(+0.04%) |
Dec 28, 2022 | 85.59 | 85.59 | 85.57 | 85.59 | 4,404,851 | +0.03(+0.03%) |
Dec 27, 2022 | 85.56 | 85.57 | 85.56 | 85.56 | 4,557,639 | +0.00(+0.00%) |
Dec 23, 2022 | 85.55 | 85.56 | 85.55 | 85.56 | 3,934,782 | +0.00(+0.00%) |
Dec 22, 2022 | 85.54 | 85.56 | 85.54 | 85.56 | 7,043,167 | +0.06(+0.07%) |
Dec 21, 2022 | 85.52 | 85.52 | 85.51 | 85.51 | 6,912,782 | +0.01(+0.01%) |
Dec 20, 2022 | 85.51 | 85.51 | 85.50 | 85.50 | 5,555,372 | +0.01(+0.01%) |
Dec 19, 2022 | 85.50 | 85.50 | 85.49 | 85.49 | 9,213,049 | +0.01(+0.01%) |
Dec 16, 2022 | 85.49 | 85.49 | 85.48 | 85.48 | 4,416,431 | +0.00(+0.00%) |
Dec 15, 2022 | 85.47 | 85.48 | 85.47 | 85.48 | 8,358,613 | +0.02(+0.02%) |
Dec 14, 2022 | 85.45 | 85.46 | 85.43 | 85.46 | 7,392,040 | +0.03(+0.03%) |
Dec 13, 2022 | 85.44 | 85.45 | 85.43 | 85.43 | 7,118,349 | +0.00(+0.00%) |
Dec 12, 2022 | 85.44 | 85.44 | 85.43 | 85.43 | 4,695,253 | +0.01(+0.01%) |
Dec 09, 2022 | 85.42 | 85.43 | 85.42 | 85.42 | 8,270,925 | -0.01(-0.01%) |
Dec 08, 2022 | 85.40 | 85.43 | 85.40 | 85.43 | 4,130,074 | +0.06(+0.07%) |
Dec 07, 2022 | 85.38 | 85.39 | 85.37 | 85.37 | 10,495,375 | +0.00(+0.00%) |
Dec 06, 2022 | 85.37 | 85.37 | 85.36 | 85.37 | 10,336,604 | +0.03(+0.03%) |
Dec 05, 2022 | 85.35 | 85.36 | 85.35 | 85.35 | 9,580,262 | +0.01(+0.01%) |
Dec 02, 2022 | 85.35 | 85.35 | 85.34 | 85.34 | 11,054,065 | +0.01(+0.01%) |