Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.95 | 76.39 | 75.75 | 76.08 | 3,181,601 | +0.43(+0.57%) |
Feb 27, 2023 | 76.18 | 76.60 | 75.47 | 75.65 | 1,295,955 | -0.13(-0.17%) |
Feb 24, 2023 | 74.79 | 75.88 | 74.42 | 75.78 | 1,251,476 | +0.74(+0.98%) |
Feb 23, 2023 | 75.23 | 75.86 | 74.51 | 75.04 | 1,192,109 | +0.06(+0.08%) |
Feb 22, 2023 | 74.63 | 75.77 | 74.54 | 74.98 | 1,750,416 | -0.22(-0.30%) |
Feb 21, 2023 | 75.90 | 76.18 | 74.78 | 75.21 | 1,585,119 | -1.04(-1.36%) |
Feb 17, 2023 | 75.32 | 76.59 | 75.19 | 76.25 | 4,679,496 | +0.93(+1.24%) |
Feb 16, 2023 | 75.33 | 75.84 | 75.21 | 75.31 | 1,056,049 | -0.30(-0.40%) |
Feb 15, 2023 | 75.19 | 75.69 | 74.90 | 75.61 | 1,071,080 | +0.21(+0.28%) |
Feb 14, 2023 | 76.15 | 76.41 | 75.00 | 75.40 | 1,231,963 | -0.87(-1.15%) |
Feb 13, 2023 | 74.98 | 76.29 | 74.98 | 76.27 | 1,291,641 | +1.23(+1.64%) |
Feb 10, 2023 | 74.13 | 75.12 | 74.13 | 75.04 | 1,302,579 | +0.87(+1.17%) |
Feb 09, 2023 | 74.63 | 75.20 | 74.15 | 74.17 | 1,393,509 | +0.05(+0.07%) |
Feb 08, 2023 | 73.96 | 74.98 | 73.77 | 74.13 | 1,664,827 | +0.01(+0.01%) |
Feb 07, 2023 | 72.76 | 74.34 | 72.63 | 74.12 | 2,143,947 | +0.99(+1.36%) |
Feb 06, 2023 | 72.67 | 73.15 | 72.22 | 73.13 | 2,145,983 | +0.46(+0.63%) |
Feb 03, 2023 | 70.49 | 73.50 | 70.37 | 72.67 | 3,028,437 | +0.33(+0.46%) |
Feb 02, 2023 | 73.61 | 73.61 | 71.46 | 72.34 | 3,148,766 | -1.56(-2.10%) |
Feb 01, 2023 | 74.67 | 75.23 | 73.27 | 73.89 | 2,600,947 | -1.54(-2.04%) |
Jan 31, 2023 | 74.50 | 75.48 | 73.91 | 75.43 | 1,621,692 | +1.03(+1.38%) |
Jan 30, 2023 | 74.36 | 75.17 | 74.11 | 74.40 | 1,062,301 | -0.08(-0.10%) |
Jan 27, 2023 | 75.40 | 75.43 | 74.11 | 74.48 | 1,306,057 | -1.02(-1.35%) |
Jan 26, 2023 | 75.13 | 75.60 | 75.02 | 75.50 | 964,595 | +0.57(+0.77%) |
Jan 25, 2023 | 74.00 | 75.15 | 74.00 | 74.92 | 1,135,957 | +0.68(+0.92%) |
Jan 24, 2023 | 74.24 | 74.63 | 73.25 | 74.24 | 1,302,886 | +0.26(+0.35%) |
Jan 23, 2023 | 72.91 | 74.38 | 72.77 | 73.98 | 1,666,041 | +1.04(+1.43%) |
Jan 20, 2023 | 72.35 | 72.98 | 71.39 | 72.94 | 1,496,002 | +0.72(+1.00%) |
Jan 19, 2023 | 72.59 | 72.83 | 71.38 | 72.22 | 2,147,143 | -0.78(-1.07%) |
Jan 18, 2023 | 73.52 | 74.30 | 72.85 | 73.00 | 1,526,756 | -0.83(-1.12%) |
Jan 17, 2023 | 74.35 | 74.35 | 72.82 | 73.83 | 2,454,898 | -0.70(-0.94%) |
Jan 13, 2023 | 73.59 | 74.72 | 73.39 | 74.52 | 1,164,621 | +0.42(+0.56%) |
Jan 12, 2023 | 74.00 | 74.59 | 73.60 | 74.11 | 1,514,363 | +0.26(+0.36%) |
Jan 11, 2023 | 73.97 | 74.29 | 73.44 | 73.84 | 1,835,136 | -0.21(-0.29%) |
Jan 10, 2023 | 74.52 | 74.87 | 73.13 | 74.06 | 1,829,586 | -0.63(-0.85%) |
Jan 09, 2023 | 76.14 | 76.36 | 74.54 | 74.69 | 2,180,758 | -1.99(-2.60%) |
Jan 06, 2023 | 75.44 | 77.21 | 75.44 | 76.68 | 1,937,207 | +1.77(+2.36%) |
Jan 05, 2023 | 74.55 | 75.09 | 73.70 | 74.91 | 1,890,615 | +0.25(+0.34%) |
Jan 04, 2023 | 73.71 | 74.85 | 73.59 | 74.66 | 1,639,970 | +1.43(+1.95%) |
Jan 03, 2023 | 73.56 | 73.63 | 72.60 | 73.23 | 1,502,809 | -0.47(-0.63%) |
Dec 30, 2022 | 73.73 | 74.11 | 73.32 | 73.70 | 843,817 | -0.53(-0.72%) |
Dec 29, 2022 | 73.74 | 74.45 | 73.50 | 74.23 | 810,352 | +0.68(+0.92%) |
Dec 28, 2022 | 74.81 | 74.81 | 73.53 | 73.55 | 779,214 | -0.90(-1.21%) |
Dec 27, 2022 | 74.29 | 74.77 | 73.91 | 74.46 | 982,683 | +0.47(+0.63%) |
Dec 23, 2022 | 73.36 | 74.22 | 73.14 | 73.99 | 877,782 | +0.73(+1.00%) |
Dec 22, 2022 | 73.59 | 73.83 | 72.20 | 73.26 | 1,196,861 | -0.62(-0.84%) |
Dec 21, 2022 | 73.48 | 74.20 | 73.38 | 73.88 | 1,246,752 | +1.14(+1.56%) |
Dec 20, 2022 | 72.03 | 73.21 | 71.93 | 72.75 | 1,400,852 | +1.16(+1.62%) |
Dec 19, 2022 | 72.06 | 72.92 | 70.88 | 71.59 | 1,392,869 | -0.53(-0.74%) |
Dec 16, 2022 | 71.13 | 72.33 | 70.83 | 72.12 | 4,229,650 | +0.25(+0.35%) |
Dec 15, 2022 | 72.10 | 72.32 | 71.36 | 71.87 | 1,582,377 | -1.22(-1.68%) |
Dec 14, 2022 | 73.71 | 74.18 | 72.67 | 73.10 | 1,642,279 | -0.55(-0.75%) |
Dec 13, 2022 | 73.86 | 74.04 | 72.68 | 73.65 | 1,732,866 | +0.74(+1.01%) |
Dec 12, 2022 | 72.60 | 73.21 | 72.01 | 72.91 | 1,630,912 | +0.37(+0.51%) |
Dec 09, 2022 | 72.76 | 73.14 | 72.44 | 72.54 | 1,168,087 | -0.20(-0.28%) |
Dec 08, 2022 | 72.86 | 73.27 | 72.47 | 72.75 | 1,534,303 | +0.28(+0.39%) |
Dec 07, 2022 | 72.82 | 73.62 | 72.38 | 72.46 | 2,119,004 | -0.47(-0.64%) |
Dec 06, 2022 | 72.57 | 73.10 | 72.25 | 72.93 | 1,406,412 | +0.35(+0.48%) |
Dec 05, 2022 | 73.12 | 73.24 | 71.97 | 72.58 | 1,128,222 | -1.13(-1.53%) |
Dec 02, 2022 | 73.14 | 73.90 | 72.90 | 73.71 | 1,772,549 | +0.20(+0.28%) |