Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.79 | 77.05 | 75.51 | 76.55 | 3,362,663 | +0.55(+0.73%) |
Feb 27, 2023 | 76.34 | 76.87 | 75.98 | 76.00 | 1,781,611 | +0.43(+0.58%) |
Feb 24, 2023 | 75.66 | 75.96 | 75.27 | 75.56 | 2,225,347 | -1.11(-1.44%) |
Feb 23, 2023 | 76.94 | 77.01 | 75.63 | 76.67 | 2,321,632 | +0.44(+0.58%) |
Feb 22, 2023 | 76.84 | 77.17 | 75.99 | 76.22 | 2,624,076 | -0.72(-0.94%) |
Feb 21, 2023 | 79.08 | 79.20 | 76.86 | 76.94 | 2,541,227 | -3.07(-3.84%) |
Feb 17, 2023 | 79.92 | 80.47 | 79.68 | 80.01 | 1,747,667 | -0.33(-0.41%) |
Feb 16, 2023 | 79.52 | 80.85 | 79.52 | 80.34 | 2,964,078 | -0.10(-0.12%) |
Feb 15, 2023 | 79.34 | 80.51 | 79.34 | 80.44 | 3,206,051 | +0.72(+0.90%) |
Feb 14, 2023 | 79.72 | 80.47 | 79.13 | 79.72 | 2,159,117 | -0.38(-0.47%) |
Feb 13, 2023 | 79.13 | 80.28 | 79.04 | 80.09 | 2,096,834 | +1.23(+1.57%) |
Feb 10, 2023 | 78.91 | 79.09 | 78.20 | 78.86 | 2,197,268 | -0.45(-0.57%) |
Feb 09, 2023 | 81.00 | 81.05 | 79.00 | 79.31 | 2,663,467 | -0.95(-1.18%) |
Feb 08, 2023 | 79.81 | 80.88 | 79.58 | 80.26 | 2,646,011 | -0.07(-0.09%) |
Feb 07, 2023 | 80.32 | 80.54 | 78.76 | 80.33 | 3,312,725 | -0.44(-0.55%) |
Feb 06, 2023 | 79.97 | 80.97 | 79.65 | 80.77 | 2,295,580 | +0.18(+0.22%) |
Feb 03, 2023 | 80.24 | 81.42 | 80.13 | 80.60 | 2,949,679 | -0.46(-0.57%) |
Feb 02, 2023 | 80.78 | 81.47 | 80.20 | 81.06 | 2,717,829 | +0.94(+1.17%) |
Feb 01, 2023 | 78.50 | 80.53 | 78.26 | 80.12 | 2,323,658 | +1.35(+1.72%) |
Jan 31, 2023 | 77.30 | 78.80 | 77.02 | 78.77 | 2,017,926 | +1.46(+1.89%) |
Jan 30, 2023 | 77.24 | 78.00 | 77.04 | 77.31 | 1,735,684 | -0.36(-0.46%) |
Jan 27, 2023 | 76.56 | 78.39 | 76.18 | 77.66 | 2,627,275 | +0.26(+0.33%) |
Jan 26, 2023 | 78.53 | 78.68 | 76.88 | 77.41 | 2,954,338 | -0.96(-1.22%) |
Jan 25, 2023 | 73.99 | 78.52 | 73.57 | 78.37 | 3,929,817 | -0.08(-0.10%) |
Jan 24, 2023 | 77.81 | 78.96 | 76.99 | 78.44 | 2,515,886 | +0.52(+0.67%) |
Jan 23, 2023 | 77.17 | 78.59 | 76.82 | 77.92 | 2,401,962 | +0.83(+1.08%) |
Jan 20, 2023 | 76.73 | 77.11 | 76.05 | 77.09 | 2,978,825 | +0.68(+0.89%) |
Jan 19, 2023 | 77.43 | 77.65 | 75.84 | 76.41 | 2,720,524 | -1.51(-1.94%) |
Jan 18, 2023 | 80.05 | 80.38 | 77.75 | 77.92 | 3,733,781 | -1.76(-2.21%) |
Jan 17, 2023 | 79.49 | 80.56 | 79.41 | 79.68 | 2,038,972 | +0.32(+0.40%) |
Jan 13, 2023 | 79.30 | 79.81 | 78.76 | 79.36 | 2,096,020 | -0.52(-0.66%) |
Jan 12, 2023 | 79.84 | 80.56 | 79.15 | 79.89 | 2,101,874 | +0.22(+0.27%) |
Jan 11, 2023 | 78.84 | 79.69 | 78.57 | 79.67 | 2,165,296 | +1.36(+1.74%) |
Jan 10, 2023 | 78.14 | 78.65 | 77.73 | 78.31 | 1,491,958 | +0.18(+0.23%) |
Jan 09, 2023 | 78.07 | 79.41 | 77.65 | 78.13 | 1,997,386 | +0.54(+0.70%) |
Jan 06, 2023 | 77.00 | 78.13 | 76.42 | 77.59 | 1,844,228 | +1.85(+2.44%) |
Jan 05, 2023 | 75.86 | 76.42 | 75.52 | 75.74 | 3,456,566 | -0.82(-1.07%) |
Jan 04, 2023 | 76.48 | 76.95 | 75.61 | 76.56 | 2,158,704 | +1.12(+1.48%) |
Jan 03, 2023 | 75.75 | 75.92 | 74.55 | 75.44 | 2,574,883 | +0.26(+0.34%) |
Dec 30, 2022 | 75.06 | 75.30 | 74.33 | 75.19 | 1,258,890 | -0.47(-0.63%) |
Dec 29, 2022 | 74.62 | 76.11 | 74.62 | 75.66 | 1,141,639 | +1.71(+2.31%) |
Dec 28, 2022 | 75.24 | 75.72 | 73.79 | 73.95 | 1,157,476 | -1.44(-1.91%) |
Dec 27, 2022 | 75.00 | 75.78 | 74.39 | 75.39 | 1,860,059 | +0.53(+0.71%) |
Dec 23, 2022 | 74.97 | 75.22 | 74.08 | 74.86 | 1,413,175 | -0.25(-0.33%) |
Dec 22, 2022 | 75.00 | 75.34 | 73.80 | 75.11 | 1,872,227 | -0.71(-0.94%) |
Dec 21, 2022 | 75.81 | 76.22 | 75.24 | 75.82 | 1,847,646 | +0.54(+0.72%) |
Dec 20, 2022 | 74.99 | 75.68 | 74.78 | 75.27 | 2,502,092 | +0.28(+0.37%) |
Dec 19, 2022 | 76.41 | 76.67 | 74.61 | 75.00 | 2,244,777 | -1.48(-1.94%) |
Dec 16, 2022 | 76.27 | 76.90 | 75.72 | 76.48 | 4,631,468 | -0.48(-0.63%) |
Dec 15, 2022 | 79.25 | 79.36 | 76.85 | 76.96 | 2,233,392 | -3.52(-4.37%) |
Dec 14, 2022 | 80.66 | 81.60 | 79.45 | 80.48 | 3,398,033 | -0.25(-0.30%) |
Dec 13, 2022 | 80.75 | 81.48 | 79.53 | 80.72 | 3,629,783 | +1.75(+2.22%) |
Dec 12, 2022 | 77.41 | 78.99 | 77.21 | 78.97 | 2,416,915 | +1.65(+2.14%) |
Dec 09, 2022 | 78.17 | 78.49 | 77.25 | 77.32 | 1,433,514 | -1.02(-1.31%) |
Dec 08, 2022 | 77.43 | 78.43 | 77.30 | 78.34 | 2,311,701 | +1.47(+1.91%) |
Dec 07, 2022 | 76.80 | 77.49 | 76.39 | 76.87 | 1,538,951 | -0.21(-0.27%) |
Dec 06, 2022 | 78.24 | 78.43 | 76.58 | 77.08 | 1,241,150 | -1.19(-1.52%) |
Dec 05, 2022 | 78.77 | 78.86 | 77.67 | 78.27 | 2,085,527 | -1.12(-1.41%) |
Dec 02, 2022 | 78.63 | 79.66 | 78.21 | 79.39 | 1,360,997 | -0.25(-0.31%) |