Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 72.60 | 72.68 | 72.56 | 72.68 | 2,555,018 | +0.02(+0.03%) |
Feb 27, 2023 | 72.64 | 72.68 | 72.62 | 72.66 | 4,790,300 | +0.08(+0.11%) |
Feb 24, 2023 | 72.63 | 72.63 | 72.54 | 72.59 | 3,375,872 | -0.20(-0.28%) |
Feb 23, 2023 | 72.74 | 72.81 | 72.70 | 72.79 | 3,653,785 | +0.07(+0.09%) |
Feb 22, 2023 | 72.74 | 72.83 | 72.72 | 72.72 | 3,481,989 | +0.02(+0.03%) |
Feb 21, 2023 | 72.78 | 72.82 | 72.68 | 72.70 | 1,745,799 | -0.23(-0.32%) |
Feb 17, 2023 | 72.81 | 72.93 | 72.79 | 72.93 | 2,179,042 | +0.09(+0.12%) |
Feb 16, 2023 | 72.85 | 72.92 | 72.79 | 72.85 | 3,557,726 | -0.01(-0.01%) |
Feb 15, 2023 | 72.85 | 72.92 | 72.82 | 72.86 | 1,895,706 | -0.03(-0.04%) |
Feb 14, 2023 | 72.99 | 73.01 | 72.85 | 72.89 | 2,035,621 | -0.19(-0.26%) |
Feb 13, 2023 | 73.02 | 73.08 | 73.01 | 73.08 | 2,938,124 | +0.02(+0.03%) |
Feb 10, 2023 | 73.13 | 73.17 | 73.05 | 73.06 | 3,205,550 | -0.07(-0.09%) |
Feb 09, 2023 | 73.30 | 73.30 | 73.11 | 73.13 | 1,936,646 | -0.14(-0.18%) |
Feb 08, 2023 | 73.22 | 73.27 | 73.17 | 73.26 | 2,086,434 | +0.06(+0.08%) |
Feb 07, 2023 | 73.21 | 73.36 | 73.17 | 73.21 | 1,747,609 | +0.03(+0.04%) |
Feb 06, 2023 | 73.30 | 73.30 | 73.18 | 73.18 | 2,316,599 | -0.30(-0.41%) |
Feb 03, 2023 | 73.55 | 73.63 | 73.46 | 73.48 | 3,458,490 | -0.32(-0.43%) |
Feb 02, 2023 | 73.87 | 73.92 | 73.80 | 73.80 | 4,680,245 | +0.00(+0.00%) |
Feb 01, 2023 | 73.60 | 73.81 | 73.49 | 73.80 | 3,353,288 | +0.23(+0.31%) |
Jan 31, 2023 | 73.47 | 73.57 | 73.44 | 73.56 | 2,171,384 | +0.18(+0.25%) |
Jan 30, 2023 | 73.41 | 73.44 | 73.36 | 73.38 | 3,590,967 | -0.11(-0.14%) |
Jan 27, 2023 | 73.46 | 73.50 | 73.44 | 73.49 | 3,667,827 | -0.04(-0.05%) |
Jan 26, 2023 | 73.56 | 73.58 | 73.49 | 73.53 | 2,166,993 | -0.06(-0.08%) |
Jan 25, 2023 | 73.54 | 73.63 | 73.52 | 73.58 | 2,774,296 | +0.05(+0.07%) |
Jan 24, 2023 | 73.47 | 73.55 | 73.42 | 73.54 | 1,529,814 | +0.10(+0.13%) |
Jan 23, 2023 | 73.49 | 73.54 | 73.44 | 73.44 | 3,586,240 | -0.13(-0.17%) |
Jan 20, 2023 | 73.55 | 73.57 | 73.49 | 73.56 | 2,002,718 | -0.11(-0.14%) |
Jan 19, 2023 | 73.65 | 73.70 | 73.60 | 73.67 | 6,177,923 | -0.01(-0.01%) |
Jan 18, 2023 | 73.69 | 73.73 | 73.63 | 73.68 | 3,135,932 | +0.23(+0.32%) |
Jan 17, 2023 | 73.39 | 73.48 | 73.37 | 73.45 | 5,055,390 | +0.09(+0.12%) |
Jan 13, 2023 | 73.48 | 73.51 | 73.35 | 73.36 | 5,726,942 | -0.15(-0.21%) |
Jan 12, 2023 | 73.38 | 73.54 | 73.37 | 73.52 | 4,007,244 | +0.25(+0.34%) |
Jan 11, 2023 | 73.26 | 73.28 | 73.21 | 73.27 | 5,261,127 | +0.06(+0.08%) |
Jan 10, 2023 | 73.18 | 73.21 | 73.11 | 73.21 | 1,744,984 | -0.05(-0.07%) |
Jan 09, 2023 | 73.18 | 73.31 | 73.18 | 73.26 | 2,457,957 | +0.09(+0.12%) |
Jan 06, 2023 | 72.85 | 73.19 | 72.78 | 73.17 | 2,322,332 | +0.41(+0.56%) |
Jan 05, 2023 | 72.70 | 72.80 | 72.66 | 72.76 | 3,606,107 | -0.12(-0.16%) |
Jan 04, 2023 | 72.92 | 72.94 | 72.81 | 72.88 | 2,785,799 | +0.13(+0.17%) |
Jan 03, 2023 | 72.79 | 72.83 | 72.71 | 72.75 | 2,680,721 | +0.09(+0.12%) |
Dec 30, 2022 | 72.66 | 72.75 | 72.61 | 72.67 | 3,477,816 | -0.09(-0.12%) |
Dec 29, 2022 | 72.73 | 72.75 | 72.69 | 72.75 | 6,078,225 | +0.08(+0.11%) |
Dec 28, 2022 | 72.73 | 72.74 | 72.54 | 72.68 | 3,621,549 | +0.01(+0.01%) |
Dec 27, 2022 | 72.75 | 72.82 | 72.66 | 72.67 | 3,363,538 | -0.20(-0.28%) |
Dec 23, 2022 | 72.79 | 72.91 | 72.79 | 72.87 | 3,038,996 | -0.08(-0.10%) |
Dec 22, 2022 | 72.87 | 73.02 | 72.87 | 72.95 | 3,901,646 | -0.02(-0.03%) |
Dec 21, 2022 | 72.98 | 73.02 | 72.92 | 72.97 | 3,771,891 | +0.11(+0.15%) |
Dec 20, 2022 | 72.83 | 72.96 | 72.79 | 72.86 | 4,035,456 | -0.11(-0.15%) |
Dec 19, 2022 | 73.02 | 73.16 | 72.95 | 72.97 | 4,536,804 | -0.15(-0.21%) |
Dec 16, 2022 | 72.93 | 73.16 | 72.93 | 73.12 | 6,421,466 | +0.03(+0.04%) |
Dec 15, 2022 | 73.06 | 73.11 | 72.94 | 73.09 | 3,948,238 | +0.05(+0.07%) |
Dec 14, 2022 | 73.06 | 73.15 | 72.88 | 73.04 | 5,398,966 | +0.03(+0.04%) |
Dec 13, 2022 | 73.09 | 73.17 | 72.97 | 73.01 | 3,731,603 | +0.28(+0.38%) |
Dec 12, 2022 | 72.80 | 72.86 | 72.69 | 72.73 | 4,596,148 | -0.07(-0.09%) |
Dec 09, 2022 | 72.82 | 72.87 | 72.79 | 72.80 | 3,128,623 | -0.03(-0.04%) |
Dec 08, 2022 | 72.82 | 72.94 | 72.82 | 72.83 | 3,588,315 | -0.14(-0.20%) |
Dec 07, 2022 | 72.82 | 72.98 | 72.75 | 72.97 | 5,093,485 | +0.25(+0.34%) |
Dec 06, 2022 | 72.71 | 72.76 | 72.67 | 72.72 | 3,547,788 | +0.06(+0.08%) |
Dec 05, 2022 | 72.78 | 72.85 | 72.64 | 72.67 | 3,482,430 | -0.25(-0.34%) |
Dec 02, 2022 | 72.72 | 72.95 | 72.68 | 72.92 | 3,461,870 | +0.02(+0.03%) |