Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 76.68 | 77.55 | 76.33 | 76.33 | 899,489 | -0.68(-0.88%) |
Feb 27, 2023 | 76.39 | 78.17 | 76.39 | 77.00 | 460,914 | +0.78(+1.02%) |
Feb 24, 2023 | 76.15 | 76.59 | 75.17 | 76.22 | 510,477 | -0.20(-0.26%) |
Feb 23, 2023 | 74.87 | 77.95 | 74.87 | 76.42 | 983,322 | +0.89(+1.19%) |
Feb 22, 2023 | 75.28 | 76.09 | 74.85 | 75.53 | 762,461 | +0.07(+0.09%) |
Feb 21, 2023 | 76.74 | 76.98 | 75.36 | 75.46 | 601,059 | -1.78(-2.31%) |
Feb 17, 2023 | 77.09 | 77.77 | 76.28 | 77.24 | 616,494 | +0.45(+0.59%) |
Feb 16, 2023 | 75.46 | 77.42 | 74.85 | 76.79 | 376,565 | +0.37(+0.48%) |
Feb 15, 2023 | 75.57 | 76.59 | 74.78 | 76.42 | 569,537 | +0.14(+0.19%) |
Feb 14, 2023 | 77.39 | 77.39 | 75.70 | 76.28 | 704,943 | -1.29(-1.67%) |
Feb 13, 2023 | 76.97 | 77.76 | 76.71 | 77.57 | 587,685 | +0.61(+0.80%) |
Feb 10, 2023 | 75.53 | 77.06 | 75.53 | 76.96 | 576,918 | +1.69(+2.25%) |
Feb 09, 2023 | 76.11 | 76.56 | 74.77 | 75.27 | 313,564 | -0.79(-1.04%) |
Feb 08, 2023 | 77.20 | 77.20 | 75.91 | 76.06 | 357,296 | -1.84(-2.36%) |
Feb 07, 2023 | 78.66 | 78.66 | 76.70 | 77.91 | 1,163,816 | -1.21(-1.53%) |
Feb 06, 2023 | 78.17 | 79.23 | 77.46 | 79.11 | 445,213 | +0.88(+1.12%) |
Feb 03, 2023 | 78.91 | 79.18 | 76.57 | 78.24 | 660,283 | -1.00(-1.26%) |
Feb 02, 2023 | 78.54 | 79.57 | 78.23 | 79.24 | 722,697 | +1.36(+1.75%) |
Feb 01, 2023 | 77.40 | 78.46 | 76.53 | 77.88 | 851,265 | +0.09(+0.12%) |
Jan 31, 2023 | 76.11 | 77.91 | 76.06 | 77.78 | 6,577,862 | +1.89(+2.49%) |
Jan 30, 2023 | 75.66 | 77.19 | 75.66 | 75.89 | 954,388 | -0.18(-0.24%) |
Jan 27, 2023 | 75.45 | 76.56 | 75.21 | 76.07 | 926,080 | +0.52(+0.69%) |
Jan 26, 2023 | 76.96 | 77.19 | 75.28 | 75.55 | 892,797 | -1.75(-2.26%) |
Jan 25, 2023 | 75.90 | 78.62 | 75.61 | 77.30 | 1,888,925 | +2.64(+3.54%) |
Jan 24, 2023 | 73.72 | 74.83 | 72.81 | 74.66 | 353,901 | +0.69(+0.93%) |
Jan 23, 2023 | 73.10 | 74.51 | 72.30 | 73.97 | 504,576 | +1.52(+2.10%) |
Jan 20, 2023 | 72.98 | 72.98 | 70.96 | 72.45 | 407,280 | -0.07(-0.09%) |
Jan 19, 2023 | 72.97 | 73.13 | 71.91 | 72.51 | 371,247 | -0.46(-0.63%) |
Jan 18, 2023 | 74.66 | 74.80 | 72.68 | 72.98 | 316,002 | -1.57(-2.10%) |
Jan 17, 2023 | 75.66 | 76.33 | 73.59 | 74.54 | 380,514 | -1.50(-1.97%) |
Jan 13, 2023 | 75.54 | 76.20 | 74.95 | 76.04 | 209,494 | +0.41(+0.54%) |
Jan 12, 2023 | 75.92 | 76.81 | 75.57 | 75.64 | 323,733 | -0.70(-0.92%) |
Jan 11, 2023 | 75.22 | 76.55 | 75.22 | 76.34 | 336,522 | +1.16(+1.55%) |
Jan 10, 2023 | 74.52 | 75.19 | 74.14 | 75.18 | 436,779 | +0.69(+0.93%) |
Jan 09, 2023 | 74.32 | 74.80 | 73.67 | 74.49 | 307,970 | -0.08(-0.10%) |
Jan 06, 2023 | 73.32 | 74.79 | 73.20 | 74.56 | 364,175 | +2.36(+3.27%) |
Jan 05, 2023 | 72.56 | 72.56 | 71.29 | 72.20 | 427,352 | -0.68(-0.93%) |
Jan 04, 2023 | 72.64 | 73.59 | 72.15 | 72.88 | 328,975 | +0.82(+1.14%) |
Jan 03, 2023 | 72.25 | 72.29 | 70.86 | 72.06 | 361,614 | +0.55(+0.77%) |
Dec 30, 2022 | 72.47 | 72.66 | 70.98 | 71.51 | 315,367 | -0.96(-1.33%) |
Dec 29, 2022 | 71.69 | 73.06 | 71.62 | 72.47 | 437,416 | +1.14(+1.60%) |
Dec 28, 2022 | 72.06 | 72.40 | 71.33 | 71.33 | 289,408 | -0.37(-0.51%) |
Dec 27, 2022 | 71.62 | 71.98 | 71.14 | 71.70 | 220,931 | +0.36(+0.50%) |
Dec 23, 2022 | 70.50 | 71.63 | 70.44 | 71.34 | 305,408 | +0.59(+0.83%) |
Dec 22, 2022 | 70.93 | 71.25 | 69.37 | 70.76 | 228,722 | -0.53(-0.74%) |
Dec 21, 2022 | 70.83 | 71.67 | 70.83 | 71.28 | 333,085 | +0.42(+0.59%) |
Dec 20, 2022 | 70.49 | 71.48 | 70.21 | 70.87 | 465,602 | +0.33(+0.47%) |
Dec 19, 2022 | 70.06 | 71.00 | 69.66 | 70.54 | 446,036 | +0.35(+0.50%) |
Dec 16, 2022 | 70.98 | 71.62 | 68.72 | 70.19 | 1,490,486 | -1.81(-2.52%) |
Dec 15, 2022 | 74.32 | 74.92 | 71.54 | 72.00 | 508,558 | -2.49(-3.35%) |
Dec 14, 2022 | 74.48 | 75.63 | 74.17 | 74.50 | 668,442 | +0.52(+0.70%) |
Dec 13, 2022 | 75.53 | 76.60 | 73.97 | 73.98 | 898,770 | -0.43(-0.58%) |
Dec 12, 2022 | 73.58 | 74.90 | 72.98 | 74.41 | 541,901 | +1.52(+2.09%) |
Dec 09, 2022 | 72.33 | 74.13 | 72.33 | 72.89 | 607,194 | +0.10(+0.14%) |
Dec 08, 2022 | 71.98 | 73.19 | 71.86 | 72.79 | 478,205 | +0.82(+1.14%) |
Dec 07, 2022 | 71.98 | 72.69 | 71.41 | 71.96 | 602,177 | -0.10(-0.14%) |
Dec 06, 2022 | 69.34 | 72.19 | 69.09 | 72.07 | 858,434 | +2.83(+4.09%) |
Dec 05, 2022 | 67.75 | 69.33 | 67.33 | 69.24 | 709,508 | +0.44(+0.65%) |
Dec 02, 2022 | 67.15 | 69.18 | 66.63 | 68.79 | 879,013 | +1.16(+1.72%) |