Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.75 | 71.41 | 70.38 | 70.66 | 3,442,726 | -0.23(-0.32%) |
Feb 27, 2023 | 71.47 | 71.90 | 70.63 | 70.89 | 2,346,038 | +0.16(+0.23%) |
Feb 24, 2023 | 69.62 | 71.05 | 69.62 | 70.73 | 2,844,257 | -0.01(-0.01%) |
Feb 23, 2023 | 72.36 | 72.63 | 69.97 | 70.74 | 6,524,467 | -1.39(-1.93%) |
Feb 22, 2023 | 72.60 | 74.85 | 70.68 | 72.13 | 9,931,295 | -3.89(-5.12%) |
Feb 21, 2023 | 77.06 | 77.97 | 75.85 | 76.02 | 2,091,342 | -1.54(-1.99%) |
Feb 17, 2023 | 77.66 | 78.30 | 77.08 | 77.56 | 2,286,598 | -0.62(-0.79%) |
Feb 16, 2023 | 77.58 | 79.30 | 77.44 | 78.18 | 1,998,248 | -0.72(-0.91%) |
Feb 15, 2023 | 76.65 | 79.05 | 76.40 | 78.90 | 2,063,777 | +2.12(+2.76%) |
Feb 14, 2023 | 76.59 | 77.70 | 75.80 | 76.78 | 1,602,606 | -0.30(-0.39%) |
Feb 13, 2023 | 76.40 | 77.22 | 76.15 | 77.08 | 1,516,578 | +1.12(+1.47%) |
Feb 10, 2023 | 75.29 | 76.04 | 74.71 | 75.96 | 1,539,447 | +0.17(+0.22%) |
Feb 09, 2023 | 77.24 | 78.01 | 75.65 | 75.79 | 1,591,707 | -0.72(-0.94%) |
Feb 08, 2023 | 77.79 | 77.90 | 76.04 | 76.51 | 1,297,230 | -1.34(-1.73%) |
Feb 07, 2023 | 75.70 | 78.08 | 74.96 | 77.86 | 1,826,898 | +2.12(+2.81%) |
Feb 06, 2023 | 75.69 | 76.15 | 74.91 | 75.73 | 2,401,590 | -0.85(-1.11%) |
Feb 03, 2023 | 78.98 | 79.22 | 76.24 | 76.58 | 2,444,054 | -3.43(-4.29%) |
Feb 02, 2023 | 79.70 | 80.35 | 78.88 | 80.01 | 3,045,730 | +1.00(+1.27%) |
Feb 01, 2023 | 77.88 | 79.59 | 76.44 | 79.01 | 3,179,543 | +1.11(+1.42%) |
Jan 31, 2023 | 78.14 | 78.53 | 77.40 | 77.90 | 2,262,237 | +0.00(+0.00%) |
Jan 30, 2023 | 77.47 | 78.45 | 77.25 | 77.90 | 1,524,889 | +0.12(+0.15%) |
Jan 27, 2023 | 78.59 | 78.59 | 77.72 | 77.78 | 2,292,227 | -0.93(-1.18%) |
Jan 26, 2023 | 78.04 | 78.89 | 77.31 | 78.71 | 1,870,390 | +1.34(+1.73%) |
Jan 25, 2023 | 77.47 | 78.38 | 76.36 | 77.37 | 3,347,163 | -1.26(-1.60%) |
Jan 24, 2023 | 78.70 | 78.93 | 78.09 | 78.63 | 1,521,307 | -0.12(-0.15%) |
Jan 23, 2023 | 78.52 | 79.99 | 78.29 | 78.75 | 1,573,940 | +0.23(+0.29%) |
Jan 20, 2023 | 76.41 | 78.63 | 76.03 | 78.52 | 1,680,910 | +1.90(+2.48%) |
Jan 19, 2023 | 77.32 | 78.27 | 76.53 | 76.62 | 1,489,297 | -1.46(-1.87%) |
Jan 18, 2023 | 80.27 | 80.42 | 77.83 | 78.08 | 1,549,026 | -1.54(-1.93%) |
Jan 17, 2023 | 81.11 | 81.15 | 79.52 | 79.62 | 1,671,286 | -1.43(-1.76%) |
Jan 13, 2023 | 80.29 | 81.13 | 79.85 | 81.05 | 985,609 | +0.73(+0.91%) |
Jan 12, 2023 | 80.33 | 80.50 | 79.30 | 80.32 | 1,668,898 | -0.43(-0.53%) |
Jan 11, 2023 | 78.39 | 80.80 | 78.27 | 80.75 | 2,073,422 | +2.92(+3.75%) |
Jan 10, 2023 | 76.61 | 77.85 | 76.14 | 77.83 | 993,149 | +0.75(+0.97%) |
Jan 09, 2023 | 77.46 | 78.59 | 76.72 | 77.08 | 1,481,328 | -0.04(-0.05%) |
Jan 06, 2023 | 75.80 | 77.32 | 74.16 | 77.12 | 1,602,629 | +2.22(+2.96%) |
Jan 05, 2023 | 76.99 | 77.45 | 74.65 | 74.90 | 1,664,912 | -3.10(-3.97%) |
Jan 04, 2023 | 78.60 | 78.80 | 77.45 | 78.00 | 1,359,024 | +0.35(+0.45%) |
Jan 03, 2023 | 78.29 | 78.63 | 76.59 | 77.65 | 1,277,332 | +0.37(+0.48%) |
Dec 30, 2022 | 76.90 | 77.51 | 76.27 | 77.28 | 1,258,301 | -0.39(-0.50%) |
Dec 29, 2022 | 76.70 | 78.05 | 76.50 | 77.67 | 1,169,896 | +1.62(+2.13%) |
Dec 28, 2022 | 76.97 | 77.50 | 75.91 | 76.05 | 1,035,699 | -0.70(-0.91%) |
Dec 27, 2022 | 77.01 | 77.62 | 76.08 | 76.75 | 922,615 | -0.14(-0.18%) |
Dec 23, 2022 | 77.03 | 77.62 | 76.36 | 76.89 | 878,243 | -0.36(-0.47%) |
Dec 22, 2022 | 77.38 | 77.44 | 75.61 | 77.25 | 1,959,231 | -0.69(-0.89%) |
Dec 21, 2022 | 77.06 | 78.28 | 76.06 | 77.94 | 1,751,163 | +1.24(+1.62%) |
Dec 20, 2022 | 77.16 | 77.36 | 76.19 | 76.70 | 2,379,827 | -0.46(-0.60%) |
Dec 19, 2022 | 77.12 | 78.49 | 77.10 | 77.16 | 2,282,341 | -0.82(-1.05%) |
Dec 16, 2022 | 77.88 | 79.42 | 76.99 | 77.98 | 24,253,020 | +0.10(+0.13%) |
Dec 15, 2022 | 80.14 | 80.38 | 77.80 | 77.88 | 2,933,193 | -3.38(-4.16%) |
Dec 14, 2022 | 81.93 | 82.87 | 80.75 | 81.26 | 3,062,307 | -0.74(-0.90%) |
Dec 13, 2022 | 84.12 | 85.06 | 81.78 | 82.00 | 3,178,380 | +0.06(+0.07%) |
Dec 12, 2022 | 81.01 | 81.96 | 80.41 | 81.94 | 2,467,113 | +1.24(+1.54%) |
Dec 09, 2022 | 82.93 | 82.93 | 80.62 | 80.70 | 1,806,478 | -1.69(-2.05%) |
Dec 08, 2022 | 80.40 | 82.44 | 80.25 | 82.39 | 2,088,731 | +2.23(+2.78%) |
Dec 07, 2022 | 81.17 | 81.50 | 79.80 | 80.16 | 1,566,261 | -0.80(-0.99%) |
Dec 06, 2022 | 81.87 | 81.87 | 80.33 | 80.96 | 1,500,294 | -0.82(-1.00%) |
Dec 05, 2022 | 82.43 | 83.21 | 81.59 | 81.78 | 2,217,905 | -1.68(-2.01%) |
Dec 02, 2022 | 82.75 | 83.78 | 81.63 | 83.46 | 2,211,368 | +0.51(+0.61%) |