Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 72.02 | 72.44 | 70.69 | 70.74 | 2,892,801 | -1.62(-2.24%) |
Feb 27, 2023 | 72.99 | 73.66 | 72.02 | 72.37 | 1,237,165 | -0.27(-0.37%) |
Feb 24, 2023 | 72.52 | 72.91 | 71.96 | 72.64 | 1,285,285 | -0.62(-0.85%) |
Feb 23, 2023 | 74.08 | 74.38 | 72.98 | 73.26 | 1,767,937 | -0.37(-0.50%) |
Feb 22, 2023 | 73.63 | 74.50 | 73.35 | 73.62 | 2,044,875 | +0.07(+0.09%) |
Feb 21, 2023 | 74.62 | 74.80 | 73.45 | 73.56 | 1,717,618 | -1.79(-2.38%) |
Feb 17, 2023 | 74.11 | 75.63 | 73.68 | 75.35 | 1,821,716 | +1.45(+1.97%) |
Feb 16, 2023 | 74.12 | 74.51 | 73.72 | 73.90 | 2,327,670 | -1.09(-1.45%) |
Feb 15, 2023 | 73.70 | 75.26 | 73.60 | 74.98 | 2,021,042 | +0.93(+1.26%) |
Feb 14, 2023 | 76.25 | 76.25 | 73.91 | 74.06 | 2,324,626 | -1.31(-1.74%) |
Feb 13, 2023 | 75.17 | 75.76 | 75.05 | 75.37 | 1,658,247 | +0.21(+0.27%) |
Feb 10, 2023 | 73.67 | 75.21 | 73.28 | 75.16 | 1,536,938 | +1.76(+2.40%) |
Feb 09, 2023 | 74.38 | 74.88 | 73.30 | 73.40 | 1,145,307 | -0.88(-1.19%) |
Feb 08, 2023 | 75.35 | 75.59 | 73.92 | 74.28 | 1,227,534 | -1.45(-1.92%) |
Feb 07, 2023 | 75.79 | 76.05 | 74.61 | 75.74 | 1,553,300 | -0.59(-0.77%) |
Feb 06, 2023 | 75.24 | 76.37 | 74.86 | 76.33 | 1,257,467 | +0.90(+1.19%) |
Feb 03, 2023 | 77.85 | 78.08 | 74.65 | 75.43 | 1,853,202 | -2.86(-3.66%) |
Feb 02, 2023 | 77.97 | 78.85 | 77.19 | 78.29 | 2,413,781 | +0.65(+0.83%) |
Feb 01, 2023 | 76.88 | 78.20 | 76.50 | 77.64 | 1,799,255 | +0.36(+0.46%) |
Jan 31, 2023 | 76.66 | 77.28 | 75.59 | 77.28 | 2,074,779 | +0.90(+1.18%) |
Jan 30, 2023 | 75.83 | 76.97 | 75.68 | 76.38 | 1,712,368 | +0.40(+0.53%) |
Jan 27, 2023 | 75.17 | 76.25 | 74.68 | 75.98 | 1,660,118 | +0.58(+0.77%) |
Jan 26, 2023 | 74.62 | 75.80 | 74.44 | 75.40 | 1,338,966 | +0.57(+0.77%) |
Jan 25, 2023 | 74.72 | 75.08 | 74.06 | 74.83 | 2,061,007 | -0.51(-0.67%) |
Jan 24, 2023 | 75.59 | 75.69 | 74.27 | 75.33 | 1,234,752 | +0.34(+0.45%) |
Jan 23, 2023 | 74.79 | 75.72 | 74.48 | 74.99 | 1,707,156 | +0.14(+0.19%) |
Jan 20, 2023 | 74.90 | 75.19 | 72.65 | 74.85 | 2,471,053 | -0.04(-0.05%) |
Jan 19, 2023 | 76.21 | 76.32 | 74.84 | 74.89 | 1,538,340 | -1.34(-1.76%) |
Jan 18, 2023 | 78.89 | 79.04 | 75.82 | 76.23 | 1,881,326 | -2.37(-3.01%) |
Jan 17, 2023 | 79.04 | 79.87 | 78.50 | 78.60 | 1,577,419 | -0.27(-0.35%) |
Jan 13, 2023 | 79.50 | 79.59 | 77.97 | 78.87 | 1,838,773 | -1.04(-1.30%) |
Jan 12, 2023 | 80.80 | 80.95 | 79.67 | 79.91 | 1,413,582 | -0.64(-0.79%) |
Jan 11, 2023 | 80.78 | 81.14 | 79.78 | 80.55 | 1,471,331 | +0.11(+0.14%) |
Jan 10, 2023 | 80.15 | 80.15 | 79.71 | 80.44 | 1,142,822 | -0.02(-0.02%) |
Jan 09, 2023 | 80.06 | 81.52 | 79.96 | 80.46 | 1,260,917 | -0.08(-0.10%) |
Jan 06, 2023 | 79.73 | 80.97 | 79.22 | 80.54 | 972,017 | +1.92(+2.45%) |
Jan 05, 2023 | 79.40 | 79.88 | 77.93 | 78.62 | 1,289,258 | -1.48(-1.85%) |
Jan 04, 2023 | 79.68 | 80.58 | 79.40 | 80.10 | 1,600,269 | +1.04(+1.32%) |
Jan 03, 2023 | 79.33 | 79.53 | 77.96 | 79.06 | 1,349,567 | +0.36(+0.45%) |
Dec 30, 2022 | 79.88 | 80.09 | 78.02 | 78.70 | 1,119,490 | -1.16(-1.46%) |
Dec 29, 2022 | 79.52 | 80.23 | 79.52 | 79.87 | 645,316 | +0.75(+0.95%) |
Dec 28, 2022 | 79.95 | 80.34 | 78.94 | 79.12 | 1,025,300 | -0.65(-0.81%) |
Dec 27, 2022 | 79.37 | 80.04 | 78.85 | 79.76 | 761,763 | +0.69(+0.88%) |
Dec 23, 2022 | 77.87 | 79.17 | 77.55 | 79.07 | 950,887 | +1.02(+1.31%) |
Dec 22, 2022 | 78.58 | 78.85 | 76.84 | 78.05 | 1,240,902 | -0.79(-1.00%) |
Dec 21, 2022 | 77.97 | 78.84 | 77.65 | 78.83 | 1,280,988 | +1.24(+1.60%) |
Dec 20, 2022 | 77.74 | 77.99 | 76.96 | 77.59 | 1,469,963 | -0.16(-0.21%) |
Dec 19, 2022 | 77.44 | 78.42 | 77.07 | 77.75 | 1,193,812 | +0.05(+0.06%) |
Dec 16, 2022 | 78.29 | 78.52 | 76.69 | 77.71 | 3,581,428 | -1.27(-1.60%) |
Dec 15, 2022 | 79.59 | 79.86 | 78.53 | 78.97 | 1,886,296 | -1.02(-1.27%) |
Dec 14, 2022 | 80.38 | 81.72 | 79.52 | 79.99 | 1,437,951 | -0.09(-0.12%) |
Dec 13, 2022 | 80.87 | 81.60 | 79.28 | 80.08 | 2,352,202 | +0.23(+0.29%) |
Dec 12, 2022 | 79.01 | 79.93 | 78.20 | 79.85 | 1,589,014 | +1.54(+1.96%) |
Dec 09, 2022 | 78.60 | 78.96 | 78.07 | 78.31 | 1,245,327 | -0.50(-0.64%) |
Dec 08, 2022 | 78.04 | 78.89 | 77.88 | 78.82 | 1,441,090 | +0.77(+0.99%) |
Dec 07, 2022 | 78.53 | 78.77 | 77.55 | 78.04 | 2,137,315 | -0.56(-0.71%) |
Dec 06, 2022 | 78.02 | 78.61 | 77.22 | 78.60 | 2,022,044 | +0.66(+0.85%) |
Dec 05, 2022 | 77.21 | 78.19 | 77.10 | 77.94 | 1,324,461 | -0.06(-0.07%) |
Dec 02, 2022 | 77.34 | 78.27 | 76.52 | 78.00 | 1,663,106 | -0.19(-0.24%) |