Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.16 | 86.16 | 86.15 | 86.16 | 8,601,151 | +0.01(+0.01%) |
Feb 27, 2023 | 86.14 | 86.15 | 86.14 | 86.15 | 7,958,068 | +0.01(+0.01%) |
Feb 24, 2023 | 86.14 | 86.14 | 86.13 | 86.14 | 8,233,919 | +0.01(+0.01%) |
Feb 23, 2023 | 86.13 | 86.13 | 86.12 | 86.13 | 5,173,770 | +0.03(+0.03%) |
Feb 22, 2023 | 86.08 | 86.10 | 86.08 | 86.10 | 19,926,512 | +0.03(+0.03%) |
Feb 21, 2023 | 86.08 | 86.09 | 86.07 | 86.07 | 18,117,672 | +0.00(+0.00%) |
Feb 17, 2023 | 86.07 | 86.07 | 86.06 | 86.07 | 4,682,038 | +0.01(+0.01%) |
Feb 16, 2023 | 86.06 | 86.06 | 86.05 | 86.06 | 5,908,206 | +0.05(+0.05%) |
Feb 15, 2023 | 86.02 | 86.02 | 86.01 | 86.02 | 5,211,155 | +0.02(+0.02%) |
Feb 14, 2023 | 86.00 | 86.01 | 86.00 | 86.00 | 4,312,600 | +0.00(+0.00%) |
Feb 13, 2023 | 86.00 | 86.00 | 85.99 | 86.00 | 9,454,868 | +0.02(+0.02%) |
Feb 10, 2023 | 85.98 | 85.99 | 85.98 | 85.98 | 4,876,017 | +0.01(+0.01%) |
Feb 09, 2023 | 85.97 | 85.98 | 85.97 | 85.97 | 5,213,463 | +0.03(+0.03%) |
Feb 08, 2023 | 85.95 | 85.95 | 85.94 | 85.94 | 4,360,505 | +0.00(+0.00%) |
Feb 07, 2023 | 85.94 | 85.94 | 85.93 | 85.94 | 4,554,766 | +0.01(+0.01%) |
Feb 06, 2023 | 85.93 | 85.93 | 85.92 | 85.93 | 6,308,780 | +0.01(+0.01%) |
Feb 03, 2023 | 85.92 | 85.92 | 85.91 | 85.92 | 9,510,419 | +0.02(+0.02%) |
Feb 02, 2023 | 85.90 | 85.91 | 85.90 | 85.90 | 12,755,465 | +0.04(+0.04%) |
Feb 01, 2023 | 85.89 | 85.89 | 85.87 | 85.87 | 10,030,894 | +0.01(+0.01%) |
Jan 31, 2023 | 85.86 | 85.87 | 85.86 | 85.86 | 7,859,031 | +0.01(+0.01%) |
Jan 30, 2023 | 85.85 | 85.86 | 85.85 | 85.85 | 4,571,717 | +0.00(+0.00%) |
Jan 27, 2023 | 85.85 | 85.85 | 85.84 | 85.85 | 5,589,664 | +0.01(+0.01%) |
Jan 26, 2023 | 85.83 | 85.84 | 85.83 | 85.84 | 5,464,721 | +0.05(+0.05%) |
Jan 25, 2023 | 85.81 | 85.81 | 85.80 | 85.80 | 8,077,657 | +0.01(+0.01%) |
Jan 24, 2023 | 85.80 | 85.80 | 85.79 | 85.79 | 5,412,546 | +0.01(+0.01%) |
Jan 23, 2023 | 85.79 | 85.79 | 85.78 | 85.78 | 9,784,753 | +0.00(+0.00%) |
Jan 20, 2023 | 85.78 | 85.78 | 85.77 | 85.78 | 4,842,456 | +0.01(+0.01%) |
Jan 19, 2023 | 85.76 | 85.77 | 85.76 | 85.77 | 6,933,102 | +0.04(+0.04%) |
Jan 18, 2023 | 85.73 | 85.74 | 85.73 | 85.73 | 5,296,343 | +0.01(+0.01%) |
Jan 17, 2023 | 85.72 | 85.73 | 85.72 | 85.72 | 10,138,940 | +0.00(+0.00%) |
Jan 13, 2023 | 85.71 | 85.72 | 85.71 | 85.72 | 5,877,773 | +0.01(+0.01%) |
Jan 12, 2023 | 85.70 | 85.71 | 85.70 | 85.71 | 8,627,868 | +0.07(+0.08%) |
Jan 11, 2023 | 85.66 | 85.66 | 85.65 | 85.65 | 9,184,010 | +0.00(+0.00%) |
Jan 10, 2023 | 85.66 | 85.66 | 85.65 | 85.65 | 5,989,032 | -0.01(-0.01%) |
Jan 09, 2023 | 85.65 | 85.66 | 85.65 | 85.66 | 10,385,336 | +0.02(+0.02%) |
Jan 06, 2023 | 85.65 | 85.66 | 85.64 | 85.64 | 4,939,555 | -0.01(-0.01%) |
Jan 05, 2023 | 85.65 | 85.66 | 85.64 | 85.65 | 6,892,332 | +0.03(+0.03%) |
Jan 04, 2023 | 85.63 | 85.64 | 85.62 | 85.62 | 9,691,793 | -0.01(-0.01%) |
Jan 03, 2023 | 85.63 | 85.63 | 85.62 | 85.63 | 13,336,204 | +0.01(+0.01%) |
Dec 30, 2022 | 85.62 | 85.62 | 85.61 | 85.62 | 6,983,786 | -0.01(-0.01%) |
Dec 29, 2022 | 85.62 | 85.63 | 85.62 | 85.63 | 6,021,152 | +0.04(+0.04%) |
Dec 28, 2022 | 85.59 | 85.59 | 85.57 | 85.59 | 4,404,908 | +0.03(+0.03%) |
Dec 27, 2022 | 85.56 | 85.57 | 85.56 | 85.56 | 4,557,698 | +0.00(+0.00%) |
Dec 23, 2022 | 85.55 | 85.56 | 85.55 | 85.56 | 3,934,833 | +0.00(+0.00%) |
Dec 22, 2022 | 85.54 | 85.56 | 85.54 | 85.56 | 7,043,258 | +0.06(+0.07%) |
Dec 21, 2022 | 85.52 | 85.52 | 85.51 | 85.51 | 6,912,871 | +0.01(+0.01%) |
Dec 20, 2022 | 85.51 | 85.51 | 85.50 | 85.50 | 5,555,443 | +0.01(+0.01%) |
Dec 19, 2022 | 85.50 | 85.50 | 85.49 | 85.49 | 9,213,167 | +0.01(+0.01%) |
Dec 16, 2022 | 85.49 | 85.49 | 85.48 | 85.48 | 4,416,488 | +0.00(+0.00%) |
Dec 15, 2022 | 85.47 | 85.48 | 85.47 | 85.48 | 8,358,720 | +0.02(+0.02%) |
Dec 14, 2022 | 85.45 | 85.46 | 85.43 | 85.46 | 7,392,135 | +0.03(+0.03%) |
Dec 13, 2022 | 85.44 | 85.45 | 85.43 | 85.43 | 7,118,441 | +0.00(+0.00%) |
Dec 12, 2022 | 85.44 | 85.44 | 85.43 | 85.43 | 4,695,313 | +0.01(+0.01%) |
Dec 09, 2022 | 85.42 | 85.43 | 85.42 | 85.42 | 8,271,031 | -0.01(-0.01%) |
Dec 08, 2022 | 85.40 | 85.43 | 85.40 | 85.43 | 4,130,127 | +0.06(+0.07%) |
Dec 07, 2022 | 85.38 | 85.39 | 85.37 | 85.37 | 10,495,509 | +0.00(+0.00%) |
Dec 06, 2022 | 85.36 | 85.37 | 85.36 | 85.37 | 10,336,736 | +0.03(+0.03%) |
Dec 05, 2022 | 85.35 | 85.36 | 85.35 | 85.35 | 9,580,385 | +0.01(+0.01%) |
Dec 02, 2022 | 85.35 | 85.35 | 85.34 | 85.34 | 11,054,207 | +0.01(+0.01%) |