Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.02 | 77.13 | 76.17 | 76.75 | 6,095,062 | -0.34(-0.45%) |
Feb 27, 2023 | 77.35 | 77.49 | 76.80 | 77.09 | 5,172,923 | +0.22(+0.29%) |
Feb 24, 2023 | 78.41 | 78.44 | 76.56 | 76.87 | 6,599,878 | -1.79(-2.28%) |
Feb 23, 2023 | 79.25 | 79.91 | 78.39 | 78.66 | 5,608,144 | -0.91(-1.15%) |
Feb 22, 2023 | 80.66 | 80.77 | 79.14 | 79.58 | 5,232,511 | -1.09(-1.35%) |
Feb 21, 2023 | 80.75 | 81.48 | 80.65 | 80.67 | 6,385,456 | -0.11(-0.14%) |
Feb 17, 2023 | 79.68 | 81.25 | 79.37 | 80.78 | 6,616,982 | +1.31(+1.64%) |
Feb 16, 2023 | 80.35 | 80.78 | 79.46 | 79.47 | 6,044,140 | -1.58(-1.95%) |
Feb 15, 2023 | 81.27 | 81.27 | 80.48 | 81.06 | 5,891,514 | -0.60(-0.74%) |
Feb 14, 2023 | 83.48 | 83.50 | 81.03 | 81.66 | 7,560,756 | -1.72(-2.07%) |
Feb 13, 2023 | 82.63 | 83.70 | 82.33 | 83.38 | 6,087,170 | +0.75(+0.91%) |
Feb 10, 2023 | 81.54 | 82.88 | 81.28 | 82.63 | 5,794,248 | +1.12(+1.37%) |
Feb 09, 2023 | 81.80 | 82.54 | 81.13 | 81.51 | 6,984,195 | -0.13(-0.16%) |
Feb 08, 2023 | 81.39 | 81.99 | 81.29 | 81.65 | 7,741,317 | -0.36(-0.44%) |
Feb 07, 2023 | 82.53 | 82.62 | 81.37 | 82.01 | 7,658,240 | -0.30(-0.36%) |
Feb 06, 2023 | 80.53 | 83.09 | 80.53 | 82.31 | 7,985,679 | +1.77(+2.20%) |
Feb 03, 2023 | 80.68 | 82.89 | 79.69 | 80.53 | 13,485,606 | +2.96(+3.82%) |
Feb 02, 2023 | 78.49 | 78.63 | 76.70 | 77.57 | 11,489,641 | -2.49(-3.11%) |
Feb 01, 2023 | 80.07 | 80.68 | 78.82 | 80.06 | 7,001,921 | +0.06(+0.07%) |
Jan 31, 2023 | 79.60 | 80.26 | 79.32 | 80.00 | 11,057,810 | +0.56(+0.71%) |
Jan 30, 2023 | 79.60 | 79.90 | 78.46 | 79.44 | 7,641,671 | -0.36(-0.45%) |
Jan 27, 2023 | 79.42 | 80.03 | 79.21 | 79.80 | 4,310,818 | +0.10(+0.13%) |
Jan 26, 2023 | 79.83 | 79.87 | 78.73 | 79.69 | 3,852,977 | -0.43(-0.54%) |
Jan 25, 2023 | 80.20 | 80.58 | 79.64 | 80.12 | 4,084,558 | +0.05(+0.06%) |
Jan 24, 2023 | 79.51 | 80.13 | 78.25 | 80.08 | 5,005,301 | +0.75(+0.95%) |
Jan 23, 2023 | 78.87 | 80.42 | 78.55 | 79.32 | 5,952,651 | +0.21(+0.27%) |
Jan 20, 2023 | 79.62 | 79.87 | 78.64 | 79.11 | 17,500,296 | -0.58(-0.73%) |
Jan 19, 2023 | 80.22 | 80.61 | 79.34 | 79.69 | 7,263,175 | -0.11(-0.14%) |
Jan 18, 2023 | 81.03 | 81.13 | 79.67 | 79.81 | 6,687,984 | -1.59(-1.96%) |
Jan 17, 2023 | 82.01 | 82.31 | 81.35 | 81.40 | 6,253,171 | -0.82(-1.00%) |
Jan 13, 2023 | 81.52 | 82.25 | 81.32 | 82.22 | 5,567,114 | +0.52(+0.64%) |
Jan 12, 2023 | 82.44 | 82.52 | 81.09 | 81.70 | 6,309,555 | -1.39(-1.67%) |
Jan 11, 2023 | 83.03 | 83.11 | 81.98 | 83.09 | 6,239,608 | +0.04(+0.05%) |
Jan 10, 2023 | 81.20 | 83.42 | 80.88 | 83.05 | 5,282,547 | +1.94(+2.40%) |
Jan 09, 2023 | 83.65 | 83.77 | 80.96 | 81.10 | 5,703,147 | -2.84(-3.38%) |
Jan 06, 2023 | 82.54 | 84.14 | 82.17 | 83.94 | 6,232,151 | +2.13(+2.60%) |
Jan 05, 2023 | 81.02 | 82.35 | 81.01 | 81.82 | 5,992,107 | +0.33(+0.41%) |
Jan 04, 2023 | 82.15 | 82.25 | 80.95 | 81.49 | 5,993,959 | +0.10(+0.13%) |
Jan 03, 2023 | 81.09 | 82.10 | 80.85 | 81.38 | 6,348,195 | -0.44(-0.54%) |
Dec 30, 2022 | 81.32 | 81.86 | 80.80 | 81.82 | 4,019,730 | +0.56(+0.69%) |
Dec 29, 2022 | 80.92 | 81.55 | 80.64 | 81.26 | 3,634,754 | +0.66(+0.82%) |
Dec 28, 2022 | 81.39 | 81.80 | 80.48 | 80.60 | 3,447,780 | -0.42(-0.52%) |
Dec 27, 2022 | 81.25 | 81.46 | 80.71 | 81.02 | 3,625,869 | +0.25(+0.31%) |
Dec 23, 2022 | 81.22 | 81.24 | 80.32 | 80.77 | 4,150,390 | -0.51(-0.62%) |
Dec 22, 2022 | 81.25 | 81.46 | 80.41 | 81.28 | 4,931,298 | +0.01(+0.01%) |
Dec 21, 2022 | 81.25 | 81.88 | 80.87 | 81.27 | 5,582,845 | +0.48(+0.59%) |
Dec 20, 2022 | 79.71 | 81.26 | 77.97 | 80.79 | 11,540,352 | -1.57(-1.91%) |
Dec 19, 2022 | 81.96 | 82.55 | 81.42 | 82.36 | 6,120,724 | -0.29(-0.35%) |
Dec 16, 2022 | 82.29 | 83.03 | 81.77 | 82.65 | 29,707,852 | +0.13(+0.16%) |
Dec 15, 2022 | 83.92 | 83.96 | 81.38 | 82.51 | 10,386,230 | -1.73(-2.06%) |
Dec 14, 2022 | 83.87 | 85.10 | 83.41 | 84.25 | 9,069,309 | +0.36(+0.43%) |
Dec 13, 2022 | 84.72 | 84.82 | 83.12 | 83.89 | 8,951,658 | +0.20(+0.24%) |
Dec 12, 2022 | 83.04 | 83.71 | 82.64 | 83.69 | 6,314,429 | +0.56(+0.67%) |
Dec 09, 2022 | 84.37 | 84.37 | 82.98 | 83.13 | 8,756,093 | -1.44(-1.70%) |
Dec 08, 2022 | 83.06 | 84.70 | 82.76 | 84.57 | 6,762,762 | +1.59(+1.91%) |
Dec 07, 2022 | 83.21 | 83.70 | 82.58 | 82.98 | 9,375,435 | -0.16(-0.19%) |
Dec 06, 2022 | 83.17 | 83.81 | 82.37 | 83.14 | 7,152,471 | -0.02(-0.02%) |
Dec 05, 2022 | 83.03 | 84.22 | 82.68 | 83.16 | 7,206,329 | -0.99(-1.18%) |
Dec 02, 2022 | 81.95 | 84.19 | 81.81 | 84.15 | 7,120,552 | +1.07(+1.29%) |