Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 73.53 | 74.34 | 73.13 | 73.60 | 8,594,492 | -0.17(-0.23%) |
Feb 27, 2023 | 74.32 | 74.56 | 73.46 | 73.77 | 8,577,245 | +0.22(+0.30%) |
Feb 24, 2023 | 73.50 | 74.03 | 72.98 | 73.55 | 12,339,113 | -1.64(-2.18%) |
Feb 23, 2023 | 75.89 | 76.28 | 73.63 | 75.19 | 9,270,873 | -0.29(-0.38%) |
Feb 22, 2023 | 75.36 | 76.28 | 74.89 | 75.48 | 9,511,716 | +0.24(+0.32%) |
Feb 21, 2023 | 73.71 | 75.57 | 73.68 | 75.24 | 14,528,344 | +0.58(+0.78%) |
Feb 17, 2023 | 76.20 | 76.33 | 73.59 | 74.66 | 15,855,755 | -2.07(-2.70%) |
Feb 16, 2023 | 76.87 | 78.72 | 76.54 | 76.73 | 11,436,198 | -1.18(-1.51%) |
Feb 15, 2023 | 76.53 | 78.79 | 76.05 | 77.91 | 14,494,633 | +0.65(+0.84%) |
Feb 14, 2023 | 79.00 | 79.37 | 76.30 | 77.26 | 18,782,500 | -2.19(-2.76%) |
Feb 13, 2023 | 80.65 | 80.71 | 78.44 | 79.45 | 15,878,503 | -1.35(-1.67%) |
Feb 10, 2023 | 79.37 | 82.85 | 78.60 | 80.80 | 37,521,444 | +2.38(+3.03%) |
Feb 09, 2023 | 81.73 | 81.80 | 78.09 | 78.42 | 24,989,904 | -1.30(-1.63%) |
Feb 08, 2023 | 82.35 | 82.61 | 79.62 | 79.72 | 13,538,955 | -3.51(-4.22%) |
Feb 07, 2023 | 82.06 | 83.67 | 80.82 | 83.23 | 13,511,128 | +0.90(+1.09%) |
Feb 06, 2023 | 83.33 | 83.80 | 82.14 | 82.33 | 14,164,739 | -3.19(-3.73%) |
Feb 03, 2023 | 85.39 | 87.84 | 85.20 | 85.52 | 14,786,896 | -1.44(-1.66%) |
Feb 02, 2023 | 86.72 | 88.62 | 84.65 | 86.96 | 16,899,848 | +4.05(+4.88%) |
Feb 01, 2023 | 81.34 | 83.60 | 79.58 | 82.91 | 13,185,269 | +1.42(+1.74%) |
Jan 31, 2023 | 79.70 | 82.47 | 79.61 | 81.49 | 15,723,943 | +1.85(+2.32%) |
Jan 30, 2023 | 80.87 | 81.36 | 79.53 | 79.64 | 10,309,793 | -2.19(-2.68%) |
Jan 27, 2023 | 80.56 | 82.53 | 80.32 | 81.83 | 10,889,155 | +1.02(+1.26%) |
Jan 26, 2023 | 80.08 | 80.90 | 78.56 | 80.81 | 10,555,911 | +1.71(+2.16%) |
Jan 25, 2023 | 78.56 | 79.55 | 77.30 | 79.10 | 9,452,170 | -0.48(-0.60%) |
Jan 24, 2023 | 79.38 | 80.39 | 78.11 | 79.58 | 9,456,735 | +0.08(+0.10%) |
Jan 23, 2023 | 77.83 | 79.72 | 76.66 | 79.50 | 17,403,672 | +0.41(+0.52%) |
Jan 20, 2023 | 77.01 | 79.10 | 75.90 | 79.09 | 12,193,202 | +2.34(+3.05%) |
Jan 19, 2023 | 76.26 | 77.42 | 75.96 | 76.75 | 10,020,901 | -0.56(-0.72%) |
Jan 18, 2023 | 79.80 | 80.75 | 77.12 | 77.31 | 13,593,208 | -2.87(-3.58%) |
Jan 17, 2023 | 80.14 | 80.67 | 78.88 | 80.18 | 11,257,100 | +0.70(+0.88%) |
Jan 13, 2023 | 78.53 | 79.81 | 78.03 | 79.48 | 8,624,766 | -0.30(-0.38%) |
Jan 12, 2023 | 79.01 | 80.30 | 77.10 | 79.78 | 9,403,900 | +1.24(+1.58%) |
Jan 11, 2023 | 78.67 | 79.19 | 77.82 | 78.54 | 10,635,502 | +0.62(+0.80%) |
Jan 10, 2023 | 76.90 | 78.02 | 76.50 | 77.92 | 10,433,559 | +0.84(+1.09%) |
Jan 09, 2023 | 77.00 | 78.77 | 76.53 | 77.08 | 12,962,073 | +0.60(+0.78%) |
Jan 06, 2023 | 76.77 | 77.06 | 73.95 | 76.48 | 14,167,921 | +0.21(+0.28%) |
Jan 05, 2023 | 77.30 | 77.32 | 75.65 | 76.27 | 11,108,291 | -1.42(-1.83%) |
Jan 04, 2023 | 76.11 | 78.48 | 75.43 | 77.69 | 19,137,004 | +3.11(+4.17%) |
Jan 03, 2023 | 73.69 | 75.26 | 73.38 | 74.58 | 27,964,516 | +3.36(+4.72%) |
Dec 30, 2022 | 69.48 | 71.26 | 69.06 | 71.22 | 10,175,684 | +0.66(+0.94%) |
Dec 29, 2022 | 68.39 | 70.74 | 68.22 | 70.56 | 13,137,732 | +3.01(+4.46%) |
Dec 28, 2022 | 68.12 | 69.47 | 67.29 | 67.55 | 8,891,533 | -0.78(-1.14%) |
Dec 27, 2022 | 68.96 | 69.24 | 67.68 | 68.33 | 10,562,704 | -0.70(-1.01%) |
Dec 23, 2022 | 68.05 | 69.25 | 67.71 | 69.03 | 9,990,408 | +0.46(+0.67%) |
Dec 22, 2022 | 68.54 | 68.82 | 66.39 | 68.57 | 16,481,602 | -0.64(-0.92%) |
Dec 21, 2022 | 68.81 | 70.19 | 68.07 | 69.21 | 13,849,934 | +0.45(+0.65%) |
Dec 20, 2022 | 68.39 | 70.13 | 68.13 | 68.76 | 9,446,855 | -0.19(-0.28%) |
Dec 19, 2022 | 69.06 | 69.60 | 67.75 | 68.95 | 15,319,566 | -0.31(-0.45%) |
Dec 16, 2022 | 69.40 | 70.86 | 68.45 | 69.26 | 25,735,656 | -0.51(-0.73%) |
Dec 15, 2022 | 71.29 | 71.66 | 69.44 | 69.77 | 17,628,176 | -2.86(-3.94%) |
Dec 14, 2022 | 73.70 | 74.33 | 71.59 | 72.63 | 18,284,308 | -1.07(-1.45%) |
Dec 13, 2022 | 77.04 | 77.81 | 73.10 | 73.70 | 20,066,840 | -0.10(-0.14%) |
Dec 12, 2022 | 73.14 | 74.06 | 72.80 | 73.80 | 13,644,751 | +0.23(+0.31%) |
Dec 09, 2022 | 73.95 | 74.59 | 73.34 | 73.57 | 11,782,146 | -0.65(-0.88%) |
Dec 08, 2022 | 75.09 | 75.86 | 73.79 | 74.22 | 13,143,293 | -0.20(-0.27%) |
Dec 07, 2022 | 71.68 | 75.34 | 71.01 | 74.42 | 24,678,176 | +2.19(+3.03%) |
Dec 06, 2022 | 73.38 | 73.84 | 71.35 | 72.23 | 14,684,202 | -1.39(-1.89%) |
Dec 05, 2022 | 74.01 | 75.49 | 72.83 | 73.62 | 18,307,598 | -1.04(-1.39%) |
Dec 02, 2022 | 76.82 | 77.06 | 74.52 | 74.66 | 24,238,536 | -3.87(-4.93%) |