Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 71.63 | 71.71 | 71.29 | 71.31 | 2,939,506 | -0.31(-0.43%) |
Feb 27, 2023 | 72.10 | 72.32 | 71.43 | 71.62 | 3,577,195 | +0.01(+0.01%) |
Feb 24, 2023 | 71.45 | 71.73 | 71.04 | 71.61 | 3,650,433 | -0.49(-0.68%) |
Feb 23, 2023 | 72.35 | 72.40 | 71.38 | 72.10 | 3,058,279 | +0.22(+0.31%) |
Feb 22, 2023 | 72.32 | 72.40 | 71.61 | 71.88 | 3,125,783 | -0.30(-0.41%) |
Feb 21, 2023 | 73.07 | 73.11 | 72.06 | 72.17 | 3,657,213 | -1.40(-1.90%) |
Feb 17, 2023 | 73.24 | 73.65 | 73.03 | 73.57 | 2,603,033 | +0.15(+0.21%) |
Feb 16, 2023 | 73.41 | 74.01 | 73.29 | 73.42 | 2,753,325 | -0.52(-0.70%) |
Feb 15, 2023 | 73.47 | 73.96 | 73.31 | 73.93 | 2,577,975 | +0.14(+0.19%) |
Feb 14, 2023 | 74.09 | 74.29 | 73.29 | 73.79 | 3,543,914 | -0.49(-0.66%) |
Feb 13, 2023 | 73.64 | 74.29 | 73.51 | 74.28 | 2,924,444 | +0.81(+1.11%) |
Feb 10, 2023 | 72.79 | 73.55 | 72.72 | 73.46 | 2,570,779 | +0.67(+0.92%) |
Feb 09, 2023 | 73.89 | 74.00 | 72.58 | 72.79 | 3,064,341 | -0.63(-0.86%) |
Feb 08, 2023 | 73.72 | 73.96 | 73.32 | 73.43 | 3,470,121 | -0.62(-0.84%) |
Feb 07, 2023 | 73.45 | 74.20 | 73.01 | 74.05 | 4,142,104 | +0.38(+0.52%) |
Feb 06, 2023 | 73.66 | 73.83 | 73.39 | 73.67 | 3,291,665 | -0.38(-0.52%) |
Feb 03, 2023 | 74.21 | 74.47 | 73.77 | 74.05 | 3,517,744 | -0.59(-0.79%) |
Feb 02, 2023 | 74.17 | 74.76 | 73.83 | 74.64 | 5,542,282 | +0.54(+0.72%) |
Feb 01, 2023 | 73.50 | 74.60 | 72.86 | 74.11 | 4,758,887 | +0.34(+0.47%) |
Jan 31, 2023 | 72.89 | 73.76 | 72.73 | 73.76 | 5,646,125 | +1.01(+1.39%) |
Jan 30, 2023 | 72.75 | 73.29 | 72.67 | 72.75 | 2,859,658 | -0.30(-0.41%) |
Jan 27, 2023 | 73.06 | 73.33 | 72.75 | 73.04 | 3,984,089 | -0.11(-0.16%) |
Jan 26, 2023 | 73.23 | 73.25 | 72.61 | 73.16 | 2,911,602 | -0.01(-0.01%) |
Jan 25, 2023 | 72.80 | 73.18 | 72.34 | 73.17 | 3,212,019 | +0.01(+0.01%) |
Jan 24, 2023 | 72.99 | 73.40 | 72.55 | 73.16 | 2,831,911 | -0.06(-0.08%) |
Jan 23, 2023 | 72.79 | 73.61 | 72.66 | 73.22 | 3,231,945 | +0.57(+0.79%) |
Jan 20, 2023 | 71.93 | 72.67 | 71.56 | 72.64 | 3,148,591 | +0.86(+1.20%) |
Jan 19, 2023 | 72.03 | 72.20 | 71.59 | 71.78 | 3,385,384 | -0.62(-0.86%) |
Jan 18, 2023 | 73.94 | 73.95 | 72.35 | 72.40 | 4,861,255 | -1.42(-1.92%) |
Jan 17, 2023 | 74.50 | 74.55 | 73.70 | 73.82 | 3,386,961 | -0.75(-1.00%) |
Jan 13, 2023 | 74.03 | 74.63 | 73.79 | 74.56 | 3,211,732 | +0.07(+0.09%) |
Jan 12, 2023 | 74.52 | 74.83 | 74.05 | 74.50 | 3,210,153 | +0.12(+0.17%) |
Jan 11, 2023 | 74.33 | 74.41 | 73.86 | 74.37 | 2,919,316 | +0.28(+0.37%) |
Jan 10, 2023 | 73.80 | 74.10 | 73.37 | 74.10 | 3,503,744 | +0.37(+0.51%) |
Jan 09, 2023 | 74.56 | 74.77 | 73.66 | 73.72 | 4,596,933 | -0.54(-0.72%) |
Jan 06, 2023 | 73.20 | 74.47 | 72.97 | 74.26 | 3,486,450 | +1.81(+2.50%) |
Jan 05, 2023 | 72.59 | 72.73 | 72.05 | 72.45 | 2,919,021 | -0.43(-0.59%) |
Jan 04, 2023 | 72.53 | 73.22 | 72.23 | 72.88 | 3,556,425 | +0.72(+0.99%) |
Jan 03, 2023 | 72.54 | 72.69 | 71.65 | 72.16 | 3,179,191 | -0.10(-0.13%) |
Dec 30, 2022 | 72.21 | 72.33 | 71.62 | 72.26 | 3,611,053 | -0.22(-0.30%) |
Dec 29, 2022 | 72.06 | 72.68 | 71.97 | 72.48 | 3,002,276 | +0.81(+1.13%) |
Dec 28, 2022 | 72.66 | 72.84 | 71.62 | 71.67 | 3,479,320 | -0.89(-1.23%) |
Dec 27, 2022 | 72.45 | 72.73 | 72.10 | 72.56 | 3,287,569 | +0.25(+0.34%) |
Dec 23, 2022 | 71.82 | 72.31 | 71.49 | 72.31 | 3,216,754 | +0.48(+0.67%) |
Dec 22, 2022 | 72.06 | 72.06 | 70.76 | 71.83 | 4,553,201 | -0.62(-0.86%) |
Dec 21, 2022 | 71.99 | 72.58 | 71.97 | 72.45 | 3,809,015 | +1.00(+1.41%) |
Dec 20, 2022 | 71.31 | 71.75 | 71.12 | 71.45 | 3,176,515 | +0.11(+0.15%) |
Dec 19, 2022 | 71.69 | 71.91 | 70.92 | 71.34 | 3,386,651 | -0.24(-0.33%) |
Dec 16, 2022 | 71.58 | 71.81 | 70.98 | 71.58 | 4,681,503 | -0.62(-0.86%) |
Dec 15, 2022 | 73.02 | 73.11 | 71.88 | 72.20 | 3,994,858 | -1.48(-2.01%) |
Dec 14, 2022 | 73.95 | 74.66 | 73.23 | 73.68 | 3,982,634 | -0.31(-0.41%) |
Dec 13, 2022 | 75.21 | 75.31 | 73.57 | 73.99 | 4,742,022 | +0.36(+0.49%) |
Dec 12, 2022 | 72.89 | 73.64 | 72.55 | 73.63 | 3,233,039 | +0.92(+1.26%) |
Dec 09, 2022 | 73.20 | 73.43 | 72.66 | 72.71 | 2,732,578 | -0.46(-0.63%) |
Dec 08, 2022 | 73.02 | 73.31 | 72.85 | 73.17 | 3,695,895 | +0.44(+0.60%) |
Dec 07, 2022 | 72.58 | 73.22 | 72.47 | 72.73 | 3,033,622 | +0.01(+0.02%) |
Dec 06, 2022 | 73.50 | 73.69 | 72.33 | 72.72 | 5,197,332 | -0.88(-1.20%) |
Dec 05, 2022 | 74.38 | 74.45 | 73.32 | 73.60 | 3,650,041 | -1.29(-1.72%) |
Dec 02, 2022 | 74.20 | 75.03 | 74.12 | 74.89 | 5,270,210 | -0.05(-0.06%) |