Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.98 | 71.13 | 70.63 | 70.64 | 3,399,349 | -0.47(-0.66%) |
Feb 27, 2023 | 71.54 | 71.78 | 70.95 | 71.11 | 1,958,148 | +0.02(+0.03%) |
Feb 24, 2023 | 71.04 | 71.30 | 70.76 | 71.09 | 3,650,090 | -0.57(-0.80%) |
Feb 23, 2023 | 71.81 | 71.94 | 71.11 | 71.66 | 2,146,099 | +0.02(+0.03%) |
Feb 22, 2023 | 71.82 | 72.06 | 71.47 | 71.64 | 2,325,861 | -0.27(-0.38%) |
Feb 21, 2023 | 72.28 | 72.50 | 71.86 | 71.91 | 2,497,768 | -0.93(-1.28%) |
Feb 17, 2023 | 72.31 | 72.94 | 72.27 | 72.84 | 2,846,982 | +0.36(+0.50%) |
Feb 16, 2023 | 72.34 | 73.00 | 72.23 | 72.48 | 3,712,052 | -0.42(-0.58%) |
Feb 15, 2023 | 72.33 | 73.46 | 72.33 | 72.90 | 2,620,927 | +0.18(+0.25%) |
Feb 14, 2023 | 73.24 | 73.36 | 72.37 | 72.72 | 4,798,327 | -0.58(-0.79%) |
Feb 13, 2023 | 72.69 | 73.30 | 72.69 | 73.30 | 9,755,995 | +0.61(+0.84%) |
Feb 10, 2023 | 71.95 | 72.74 | 71.91 | 72.69 | 2,167,851 | +0.67(+0.93%) |
Feb 09, 2023 | 72.82 | 72.99 | 71.91 | 72.02 | 2,546,165 | -0.44(-0.61%) |
Feb 08, 2023 | 72.83 | 72.91 | 72.41 | 72.46 | 2,234,002 | -0.71(-0.97%) |
Feb 07, 2023 | 72.67 | 73.32 | 72.19 | 73.17 | 4,046,685 | +0.34(+0.47%) |
Feb 06, 2023 | 72.59 | 73.00 | 72.57 | 72.83 | 2,957,595 | -0.15(-0.21%) |
Feb 03, 2023 | 73.17 | 73.27 | 72.66 | 72.98 | 4,751,962 | -0.57(-0.77%) |
Feb 02, 2023 | 73.69 | 73.73 | 73.16 | 73.55 | 4,038,195 | -0.10(-0.14%) |
Feb 01, 2023 | 72.84 | 74.08 | 72.58 | 73.65 | 4,090,690 | +0.45(+0.61%) |
Jan 31, 2023 | 72.51 | 73.21 | 72.41 | 73.20 | 2,681,578 | +0.85(+1.17%) |
Jan 30, 2023 | 72.37 | 72.94 | 72.30 | 72.35 | 3,285,503 | -0.35(-0.48%) |
Jan 27, 2023 | 72.64 | 72.99 | 72.45 | 72.70 | 3,551,305 | -0.22(-0.30%) |
Jan 26, 2023 | 72.97 | 72.97 | 72.50 | 72.92 | 4,581,867 | +0.11(+0.15%) |
Jan 25, 2023 | 72.28 | 72.81 | 71.98 | 72.81 | 2,253,983 | +0.11(+0.15%) |
Jan 24, 2023 | 72.53 | 73.25 | 71.75 | 72.70 | 2,574,100 | -0.01(-0.01%) |
Jan 23, 2023 | 72.36 | 73.06 | 72.17 | 72.71 | 3,983,353 | +0.35(+0.48%) |
Jan 20, 2023 | 71.68 | 72.36 | 71.37 | 72.36 | 3,670,355 | +0.76(+1.06%) |
Jan 19, 2023 | 71.76 | 71.98 | 71.58 | 71.60 | 5,865,829 | -0.44(-0.61%) |
Jan 18, 2023 | 73.44 | 73.44 | 72.03 | 72.04 | 2,293,433 | -1.29(-1.76%) |
Jan 17, 2023 | 73.57 | 73.88 | 73.24 | 73.33 | 4,220,517 | -0.34(-0.46%) |
Jan 13, 2023 | 73.12 | 73.78 | 73.11 | 73.67 | 2,425,454 | +0.09(+0.12%) |
Jan 12, 2023 | 73.63 | 73.86 | 73.19 | 73.58 | 3,084,812 | -0.20(-0.27%) |
Jan 11, 2023 | 73.23 | 73.79 | 73.23 | 73.78 | 9,223,912 | +0.64(+0.88%) |
Jan 10, 2023 | 72.75 | 73.19 | 72.70 | 73.14 | 4,854,032 | +0.21(+0.29%) |
Jan 09, 2023 | 73.54 | 73.93 | 72.93 | 72.93 | 2,419,856 | -0.53(-0.72%) |
Jan 06, 2023 | 72.36 | 73.62 | 72.26 | 73.46 | 2,192,981 | +1.56(+2.17%) |
Jan 05, 2023 | 72.32 | 72.34 | 71.77 | 71.90 | 1,805,592 | -0.67(-0.92%) |
Jan 04, 2023 | 72.46 | 72.92 | 72.16 | 72.57 | 2,552,613 | +0.40(+0.55%) |
Jan 03, 2023 | 72.28 | 72.51 | 71.57 | 72.17 | 2,351,482 | +0.07(+0.10%) |
Dec 30, 2022 | 72.22 | 72.25 | 71.52 | 72.10 | 3,044,350 | -0.40(-0.55%) |
Dec 29, 2022 | 72.09 | 72.73 | 72.00 | 72.50 | 1,759,888 | +0.76(+1.06%) |
Dec 28, 2022 | 72.47 | 72.82 | 71.70 | 71.74 | 3,141,059 | -0.76(-1.05%) |
Dec 27, 2022 | 72.36 | 72.65 | 72.11 | 72.50 | 1,770,988 | +0.13(+0.18%) |
Dec 23, 2022 | 71.86 | 72.40 | 71.70 | 72.37 | 2,544,352 | +0.38(+0.53%) |
Dec 22, 2022 | 72.10 | 72.15 | 71.08 | 71.99 | 4,301,389 | -0.53(-0.73%) |
Dec 21, 2022 | 72.09 | 72.66 | 71.93 | 72.52 | 3,645,984 | +0.86(+1.20%) |
Dec 20, 2022 | 71.51 | 71.92 | 71.28 | 71.66 | 2,873,379 | +0.04(+0.06%) |
Dec 19, 2022 | 72.11 | 72.24 | 71.30 | 71.62 | 3,638,468 | -0.41(-0.57%) |
Dec 16, 2022 | 72.18 | 72.34 | 71.68 | 72.03 | 2,627,333 | -0.72(-0.99%) |
Dec 15, 2022 | 73.37 | 73.70 | 72.49 | 72.75 | 2,794,051 | -1.45(-1.95%) |
Dec 14, 2022 | 74.33 | 75.09 | 73.73 | 74.20 | 2,770,228 | -0.28(-0.38%) |
Dec 13, 2022 | 75.76 | 75.79 | 74.12 | 74.48 | 2,680,315 | -0.31(-0.41%) |
Dec 12, 2022 | 73.88 | 74.79 | 73.84 | 74.79 | 3,857,764 | +1.08(+1.47%) |
Dec 09, 2022 | 74.13 | 74.42 | 73.67 | 73.71 | 1,285,568 | -0.69(-0.93%) |
Dec 08, 2022 | 74.15 | 74.53 | 73.94 | 74.40 | 1,856,634 | +0.48(+0.65%) |
Dec 07, 2022 | 73.71 | 74.29 | 73.70 | 73.92 | 2,050,354 | +0.08(+0.11%) |
Dec 06, 2022 | 74.34 | 74.50 | 73.47 | 73.84 | 3,750,654 | -0.59(-0.79%) |
Dec 05, 2022 | 75.04 | 75.04 | 74.28 | 74.43 | 3,769,166 | -1.07(-1.42%) |
Dec 02, 2022 | 74.51 | 75.62 | 74.50 | 75.50 | 2,231,274 | +0.14(+0.19%) |