Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 76.54 | 77.17 | 75.74 | 76.30 | 9,671,356 | +0.04(+0.05%) |
Feb 27, 2023 | 79.44 | 79.63 | 76.12 | 76.27 | 7,884,019 | -2.66(-3.37%) |
Feb 24, 2023 | 77.17 | 79.13 | 76.98 | 78.93 | 6,607,457 | +1.60(+2.06%) |
Feb 23, 2023 | 78.66 | 78.87 | 77.05 | 77.33 | 5,372,199 | -1.01(-1.29%) |
Feb 22, 2023 | 78.02 | 78.52 | 77.45 | 78.34 | 5,503,208 | +0.10(+0.13%) |
Feb 21, 2023 | 78.02 | 78.96 | 77.95 | 78.24 | 5,951,759 | -0.41(-0.52%) |
Feb 17, 2023 | 78.31 | 79.27 | 78.22 | 78.65 | 4,865,616 | -0.02(-0.02%) |
Feb 16, 2023 | 77.92 | 79.42 | 77.71 | 78.67 | 4,763,911 | -0.14(-0.17%) |
Feb 15, 2023 | 78.69 | 79.50 | 78.34 | 78.81 | 4,273,388 | -0.28(-0.36%) |
Feb 14, 2023 | 79.32 | 79.87 | 78.70 | 79.10 | 4,575,536 | +0.34(+0.44%) |
Feb 13, 2023 | 78.83 | 79.67 | 78.72 | 78.75 | 5,880,529 | -0.04(-0.05%) |
Feb 10, 2023 | 77.95 | 79.07 | 77.77 | 78.79 | 4,911,464 | +0.86(+1.11%) |
Feb 09, 2023 | 78.71 | 79.17 | 77.28 | 77.93 | 6,425,645 | -0.76(-0.97%) |
Feb 08, 2023 | 78.19 | 80.01 | 78.19 | 78.69 | 7,302,223 | -0.57(-0.71%) |
Feb 07, 2023 | 77.25 | 79.61 | 77.12 | 79.26 | 6,119,862 | +1.30(+1.67%) |
Feb 06, 2023 | 77.07 | 78.74 | 77.02 | 77.96 | 8,065,462 | +0.82(+1.06%) |
Feb 03, 2023 | 74.93 | 78.28 | 74.92 | 77.14 | 9,755,254 | +2.34(+3.13%) |
Feb 02, 2023 | 76.43 | 76.55 | 73.92 | 74.80 | 13,519,077 | -1.59(-2.08%) |
Feb 01, 2023 | 75.26 | 77.23 | 75.26 | 76.39 | 9,954,754 | +0.81(+1.07%) |
Jan 31, 2023 | 73.69 | 75.63 | 73.57 | 75.58 | 12,832,817 | +1.87(+2.54%) |
Jan 30, 2023 | 72.56 | 74.53 | 71.82 | 73.71 | 15,210,298 | +0.79(+1.08%) |
Jan 27, 2023 | 76.55 | 77.20 | 72.36 | 72.91 | 20,316,044 | -3.28(-4.31%) |
Jan 26, 2023 | 77.66 | 77.77 | 75.90 | 76.19 | 11,821,425 | -1.13(-1.46%) |
Jan 25, 2023 | 76.26 | 77.70 | 76.23 | 77.33 | 7,382,027 | -0.04(-0.05%) |
Jan 24, 2023 | 75.35 | 77.86 | 75.35 | 77.37 | 6,714,976 | +1.48(+1.96%) |
Jan 23, 2023 | 74.69 | 76.05 | 74.69 | 75.88 | 8,820,206 | +0.68(+0.91%) |
Jan 20, 2023 | 74.88 | 76.18 | 74.65 | 75.20 | 11,825,627 | +0.69(+0.93%) |
Jan 19, 2023 | 76.11 | 76.54 | 73.68 | 74.51 | 24,113,544 | -4.94(-6.22%) |
Jan 18, 2023 | 79.56 | 79.91 | 77.45 | 79.45 | 14,368,038 | -2.06(-2.53%) |
Jan 17, 2023 | 80.78 | 82.50 | 79.93 | 81.51 | 9,588,878 | +0.50(+0.61%) |
Jan 13, 2023 | 80.79 | 81.20 | 79.60 | 81.01 | 9,536,234 | -0.49(-0.60%) |
Jan 12, 2023 | 81.65 | 82.04 | 80.75 | 81.50 | 8,410,661 | +0.06(+0.07%) |
Jan 11, 2023 | 83.52 | 83.87 | 81.11 | 81.44 | 10,504,649 | -2.15(-2.57%) |
Jan 10, 2023 | 83.40 | 83.87 | 82.95 | 83.58 | 4,083,069 | +0.19(+0.22%) |
Jan 09, 2023 | 82.98 | 84.57 | 82.82 | 83.40 | 8,232,615 | +0.87(+1.05%) |
Jan 06, 2023 | 82.01 | 82.95 | 81.23 | 82.53 | 6,620,026 | +1.40(+1.72%) |
Jan 05, 2023 | 80.93 | 81.61 | 80.25 | 81.13 | 4,673,536 | -0.23(-0.29%) |
Jan 04, 2023 | 81.21 | 81.74 | 80.26 | 81.37 | 6,350,086 | +1.38(+1.72%) |
Jan 03, 2023 | 81.58 | 81.86 | 79.31 | 79.99 | 7,624,483 | -1.29(-1.59%) |
Dec 30, 2022 | 80.27 | 81.39 | 80.05 | 81.28 | 5,181,680 | +0.59(+0.73%) |
Dec 29, 2022 | 80.78 | 81.00 | 80.28 | 80.69 | 3,460,771 | +0.30(+0.38%) |
Dec 28, 2022 | 80.41 | 81.02 | 79.99 | 80.39 | 3,464,586 | +0.13(+0.16%) |
Dec 27, 2022 | 80.16 | 80.80 | 79.77 | 80.27 | 5,476,421 | +0.44(+0.55%) |
Dec 23, 2022 | 78.86 | 80.20 | 78.35 | 79.83 | 4,872,310 | +0.95(+1.20%) |
Dec 22, 2022 | 79.18 | 79.50 | 77.94 | 78.88 | 6,273,794 | -0.44(-0.55%) |
Dec 21, 2022 | 78.64 | 79.76 | 78.60 | 79.32 | 7,296,981 | +1.65(+2.12%) |
Dec 20, 2022 | 76.89 | 78.26 | 76.55 | 77.67 | 7,283,864 | +1.27(+1.66%) |
Dec 19, 2022 | 76.39 | 77.65 | 76.17 | 76.40 | 6,635,691 | +0.07(+0.09%) |
Dec 16, 2022 | 74.85 | 76.69 | 74.85 | 76.33 | 14,195,150 | +1.10(+1.47%) |
Dec 15, 2022 | 74.90 | 75.48 | 74.17 | 75.23 | 8,045,756 | -0.25(-0.34%) |
Dec 14, 2022 | 75.66 | 77.13 | 75.18 | 75.48 | 8,966,276 | -0.42(-0.55%) |
Dec 13, 2022 | 80.08 | 80.33 | 75.46 | 75.90 | 10,708,680 | -2.48(-3.16%) |
Dec 12, 2022 | 77.71 | 78.64 | 77.62 | 78.38 | 6,969,570 | +0.46(+0.59%) |
Dec 09, 2022 | 78.02 | 78.39 | 77.83 | 77.92 | 5,222,570 | -0.42(-0.54%) |
Dec 08, 2022 | 78.90 | 78.93 | 77.94 | 78.34 | 3,993,738 | +0.06(+0.07%) |
Dec 07, 2022 | 78.23 | 79.32 | 78.08 | 78.28 | 6,055,081 | -0.39(-0.50%) |
Dec 06, 2022 | 79.05 | 79.87 | 78.14 | 78.67 | 5,215,076 | -0.63(-0.80%) |
Dec 05, 2022 | 79.78 | 80.04 | 78.48 | 79.31 | 5,063,560 | -1.19(-1.48%) |
Dec 02, 2022 | 79.35 | 80.58 | 78.81 | 80.50 | 4,330,280 | +0.71(+0.89%) |