Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.69 | 79.87 | 79.33 | 79.74 | 6,088,062 | -0.34(-0.42%) |
Feb 27, 2023 | 80.09 | 80.18 | 79.76 | 80.08 | 7,297,384 | +0.40(+0.50%) |
Feb 24, 2023 | 79.51 | 79.84 | 79.37 | 79.67 | 5,518,555 | -0.55(-0.69%) |
Feb 23, 2023 | 79.81 | 80.30 | 79.56 | 80.23 | 8,564,984 | +1.26(+1.60%) |
Feb 22, 2023 | 79.14 | 79.35 | 78.89 | 78.96 | 9,510,954 | +0.31(+0.39%) |
Feb 21, 2023 | 79.22 | 79.28 | 78.59 | 78.65 | 7,787,330 | -1.21(-1.51%) |
Feb 17, 2023 | 79.62 | 79.92 | 79.52 | 79.86 | 9,611,779 | +0.03(+0.04%) |
Feb 16, 2023 | 80.16 | 80.27 | 79.81 | 79.83 | 8,773,680 | -0.52(-0.65%) |
Feb 15, 2023 | 80.36 | 80.51 | 80.16 | 80.36 | 9,254,399 | -0.23(-0.29%) |
Feb 14, 2023 | 80.64 | 80.79 | 80.19 | 80.59 | 15,370,424 | +0.05(+0.06%) |
Feb 13, 2023 | 80.55 | 80.68 | 80.32 | 80.54 | 7,178,432 | +0.22(+0.28%) |
Feb 10, 2023 | 80.73 | 80.77 | 80.03 | 80.32 | 10,818,360 | -0.63(-0.77%) |
Feb 09, 2023 | 81.88 | 81.98 | 80.81 | 80.95 | 8,325,846 | -0.53(-0.65%) |
Feb 08, 2023 | 81.53 | 81.61 | 81.07 | 81.48 | 8,073,982 | -0.05(-0.06%) |
Feb 07, 2023 | 81.44 | 82.15 | 81.16 | 81.53 | 8,956,808 | +0.07(+0.09%) |
Feb 06, 2023 | 81.85 | 81.93 | 81.39 | 81.45 | 9,618,497 | -1.17(-1.42%) |
Feb 03, 2023 | 82.67 | 83.06 | 82.55 | 82.62 | 9,680,773 | -1.15(-1.37%) |
Feb 02, 2023 | 84.00 | 84.16 | 83.56 | 83.77 | 15,167,655 | +0.27(+0.32%) |
Feb 01, 2023 | 82.34 | 83.55 | 82.20 | 83.50 | 9,227,478 | +1.55(+1.90%) |
Jan 31, 2023 | 81.75 | 82.00 | 81.56 | 81.94 | 10,757,542 | +0.40(+0.49%) |
Jan 30, 2023 | 81.95 | 82.26 | 81.54 | 81.54 | 7,131,766 | -1.05(-1.28%) |
Jan 27, 2023 | 82.28 | 82.73 | 82.28 | 82.60 | 4,457,204 | -0.16(-0.19%) |
Jan 26, 2023 | 82.51 | 82.78 | 82.23 | 82.76 | 6,259,099 | +0.00(+0.00%) |
Jan 25, 2023 | 82.46 | 82.77 | 82.31 | 82.76 | 6,749,185 | -0.06(-0.07%) |
Jan 24, 2023 | 82.20 | 82.84 | 82.04 | 82.81 | 6,896,672 | +0.36(+0.44%) |
Jan 23, 2023 | 82.35 | 82.63 | 82.26 | 82.45 | 4,581,677 | -0.05(-0.06%) |
Jan 20, 2023 | 82.34 | 82.53 | 82.20 | 82.49 | 6,577,974 | -0.19(-0.23%) |
Jan 19, 2023 | 82.62 | 82.81 | 82.29 | 82.68 | 11,414,428 | -0.23(-0.28%) |
Jan 18, 2023 | 83.04 | 83.41 | 82.60 | 82.91 | 14,389,833 | +0.97(+1.18%) |
Jan 17, 2023 | 81.39 | 82.06 | 81.33 | 81.94 | 8,245,981 | +0.08(+0.10%) |
Jan 13, 2023 | 81.71 | 82.22 | 81.67 | 81.86 | 8,292,383 | -0.20(-0.24%) |
Jan 12, 2023 | 81.48 | 82.17 | 80.78 | 82.06 | 11,877,982 | +0.96(+1.18%) |
Jan 11, 2023 | 81.10 | 81.25 | 80.86 | 81.10 | 23,242,740 | +0.91(+1.14%) |
Jan 10, 2023 | 80.29 | 80.29 | 79.92 | 80.18 | 9,447,474 | -0.50(-0.62%) |
Jan 09, 2023 | 80.41 | 81.02 | 80.30 | 80.69 | 8,981,321 | -0.16(-0.20%) |
Jan 06, 2023 | 79.56 | 80.86 | 79.45 | 80.84 | 8,727,645 | +1.41(+1.77%) |
Jan 05, 2023 | 79.39 | 79.59 | 79.12 | 79.44 | 7,109,213 | -0.73(-0.91%) |
Jan 04, 2023 | 79.86 | 80.25 | 79.72 | 80.16 | 6,892,159 | +0.97(+1.22%) |
Jan 03, 2023 | 79.79 | 79.81 | 79.15 | 79.19 | 7,013,157 | +0.34(+0.44%) |
Dec 30, 2022 | 78.96 | 79.10 | 78.69 | 78.85 | 2,645,220 | -0.39(-0.49%) |
Dec 29, 2022 | 79.19 | 79.35 | 78.88 | 79.24 | 4,647,363 | +0.61(+0.77%) |
Dec 28, 2022 | 79.08 | 79.33 | 78.56 | 78.64 | 6,246,903 | -0.29(-0.37%) |
Dec 27, 2022 | 79.29 | 79.31 | 78.89 | 78.92 | 2,530,305 | -0.48(-0.60%) |
Dec 23, 2022 | 79.59 | 79.68 | 79.21 | 79.40 | 2,433,240 | -0.43(-0.54%) |
Dec 22, 2022 | 80.20 | 80.20 | 79.61 | 79.83 | 4,851,758 | -0.41(-0.51%) |
Dec 21, 2022 | 79.93 | 80.33 | 79.82 | 80.24 | 7,154,098 | +1.03(+1.31%) |
Dec 20, 2022 | 79.17 | 79.45 | 79.00 | 79.20 | 5,876,255 | -0.40(-0.50%) |
Dec 19, 2022 | 79.90 | 79.96 | 79.55 | 79.61 | 5,746,821 | -0.44(-0.55%) |
Dec 16, 2022 | 80.13 | 80.23 | 79.77 | 80.04 | 6,076,167 | -0.42(-0.52%) |
Dec 15, 2022 | 80.81 | 80.81 | 80.24 | 80.46 | 6,548,296 | -0.43(-0.53%) |
Dec 14, 2022 | 80.95 | 81.30 | 80.06 | 80.89 | 6,857,490 | -0.12(-0.15%) |
Dec 13, 2022 | 82.06 | 82.07 | 80.86 | 81.01 | 11,665,329 | +0.77(+0.96%) |
Dec 12, 2022 | 80.37 | 80.44 | 80.01 | 80.24 | 5,603,796 | +0.30(+0.37%) |
Dec 09, 2022 | 80.19 | 80.53 | 79.94 | 79.94 | 6,881,819 | -0.56(-0.69%) |
Dec 08, 2022 | 80.65 | 80.94 | 80.35 | 80.50 | 6,103,397 | -0.15(-0.18%) |
Dec 07, 2022 | 79.98 | 80.66 | 79.97 | 80.65 | 7,163,332 | +1.15(+1.45%) |
Dec 06, 2022 | 79.82 | 79.88 | 79.27 | 79.50 | 7,010,390 | -0.44(-0.55%) |
Dec 05, 2022 | 80.52 | 80.71 | 79.82 | 79.94 | 7,467,830 | -1.24(-1.53%) |
Dec 02, 2022 | 80.33 | 81.19 | 80.14 | 81.18 | 6,058,616 | -0.34(-0.42%) |