Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 70.93 | 71.19 | 70.85 | 71.14 | 824,407 | +0.00(+0.00%) |
Feb 27, 2023 | 71.18 | 71.24 | 71.04 | 71.14 | 745,589 | +0.13(+0.19%) |
Feb 24, 2023 | 70.96 | 71.04 | 70.86 | 71.01 | 863,744 | -0.35(-0.50%) |
Feb 23, 2023 | 71.10 | 71.40 | 71.10 | 71.36 | 528,953 | +0.30(+0.42%) |
Feb 22, 2023 | 71.10 | 71.27 | 71.05 | 71.07 | 709,848 | +0.08(+0.11%) |
Feb 21, 2023 | 71.27 | 71.30 | 70.98 | 70.99 | 725,712 | -0.69(-0.96%) |
Feb 17, 2023 | 71.37 | 71.71 | 71.36 | 71.68 | 1,389,647 | +0.15(+0.21%) |
Feb 16, 2023 | 71.54 | 71.72 | 71.44 | 71.53 | 1,018,596 | -0.20(-0.28%) |
Feb 15, 2023 | 71.84 | 71.91 | 71.65 | 71.73 | 802,954 | -0.18(-0.25%) |
Feb 14, 2023 | 72.03 | 72.14 | 71.71 | 71.91 | 858,970 | -0.31(-0.42%) |
Feb 13, 2023 | 72.27 | 72.27 | 72.03 | 72.21 | 758,073 | +0.13(+0.19%) |
Feb 10, 2023 | 72.34 | 72.34 | 72.03 | 72.08 | 1,004,616 | -0.30(-0.41%) |
Feb 09, 2023 | 72.85 | 72.86 | 72.32 | 72.38 | 889,589 | -0.28(-0.38%) |
Feb 08, 2023 | 72.58 | 72.71 | 72.44 | 72.65 | 803,078 | +0.12(+0.17%) |
Feb 07, 2023 | 72.62 | 72.95 | 72.48 | 72.53 | 1,158,068 | -0.08(-0.11%) |
Feb 06, 2023 | 72.84 | 72.85 | 72.61 | 72.61 | 2,321,329 | -0.66(-0.90%) |
Feb 03, 2023 | 73.40 | 73.47 | 73.15 | 73.27 | 1,476,896 | -0.68(-0.92%) |
Feb 02, 2023 | 74.13 | 74.21 | 73.90 | 73.95 | 1,469,839 | +0.07(+0.09%) |
Feb 01, 2023 | 73.50 | 73.93 | 73.27 | 73.88 | 1,484,696 | +0.55(+0.75%) |
Jan 31, 2023 | 73.23 | 73.36 | 73.03 | 73.33 | 851,153 | +0.35(+0.48%) |
Jan 30, 2023 | 73.00 | 73.13 | 72.92 | 72.98 | 1,024,661 | -0.19(-0.26%) |
Jan 27, 2023 | 73.13 | 73.20 | 73.07 | 73.17 | 910,527 | -0.15(-0.21%) |
Jan 26, 2023 | 73.38 | 73.48 | 73.19 | 73.32 | 787,304 | -0.12(-0.17%) |
Jan 25, 2023 | 73.40 | 73.54 | 73.25 | 73.44 | 783,368 | +0.05(+0.06%) |
Jan 24, 2023 | 73.19 | 73.41 | 72.98 | 73.40 | 991,038 | +0.30(+0.40%) |
Jan 23, 2023 | 73.08 | 73.26 | 73.04 | 73.10 | 1,059,836 | -0.15(-0.21%) |
Jan 20, 2023 | 73.32 | 73.39 | 73.15 | 73.25 | 2,816,049 | -0.36(-0.49%) |
Jan 19, 2023 | 73.60 | 73.71 | 73.50 | 73.61 | 1,891,035 | -0.12(-0.17%) |
Jan 18, 2023 | 73.69 | 73.80 | 73.49 | 73.74 | 1,523,685 | +0.75(+1.03%) |
Jan 17, 2023 | 72.91 | 73.13 | 72.91 | 72.98 | 910,690 | -0.10(-0.13%) |
Jan 13, 2023 | 73.20 | 73.33 | 72.99 | 73.08 | 1,863,685 | -0.26(-0.35%) |
Jan 12, 2023 | 73.02 | 73.37 | 72.75 | 73.34 | 1,235,533 | +0.58(+0.80%) |
Jan 11, 2023 | 72.57 | 72.77 | 72.54 | 72.76 | 965,140 | +0.38(+0.53%) |
Jan 10, 2023 | 72.41 | 72.51 | 72.23 | 72.37 | 1,154,104 | -0.27(-0.37%) |
Jan 09, 2023 | 72.42 | 72.78 | 72.39 | 72.64 | 1,914,988 | +0.21(+0.29%) |
Jan 06, 2023 | 71.72 | 72.53 | 71.63 | 72.43 | 744,678 | +0.83(+1.16%) |
Jan 05, 2023 | 71.38 | 71.64 | 71.27 | 71.60 | 1,134,838 | -0.11(-0.15%) |
Jan 04, 2023 | 71.76 | 71.80 | 71.56 | 71.71 | 687,040 | +0.41(+0.58%) |
Jan 03, 2023 | 71.54 | 71.57 | 71.18 | 71.30 | 987,866 | +0.37(+0.52%) |
Dec 30, 2022 | 71.00 | 71.11 | 70.81 | 70.92 | 983,276 | -0.27(-0.38%) |
Dec 29, 2022 | 71.07 | 71.19 | 70.98 | 71.19 | 2,400,914 | +0.31(+0.44%) |
Dec 28, 2022 | 71.13 | 71.16 | 70.87 | 70.88 | 1,029,125 | -0.14(-0.20%) |
Dec 27, 2022 | 71.26 | 71.33 | 71.00 | 71.02 | 1,802,036 | -0.54(-0.76%) |
Dec 23, 2022 | 71.57 | 71.65 | 71.48 | 71.56 | 821,681 | -0.22(-0.30%) |
Dec 22, 2022 | 71.70 | 71.90 | 71.68 | 71.78 | 1,331,872 | +0.00(+0.00%) |
Dec 21, 2022 | 71.80 | 71.93 | 71.68 | 71.78 | 1,446,032 | +0.16(+0.23%) |
Dec 20, 2022 | 71.64 | 71.73 | 71.53 | 71.62 | 1,181,935 | -0.49(-0.67%) |
Dec 19, 2022 | 72.14 | 72.24 | 72.01 | 72.10 | 1,368,590 | -0.46(-0.63%) |
Dec 16, 2022 | 72.24 | 72.67 | 72.21 | 72.56 | 3,009,885 | -0.10(-0.14%) |
Dec 15, 2022 | 72.58 | 72.71 | 72.47 | 72.67 | 1,553,261 | +0.08(+0.10%) |
Dec 14, 2022 | 72.50 | 72.69 | 72.15 | 72.59 | 1,134,387 | +0.15(+0.21%) |
Dec 13, 2022 | 72.61 | 72.91 | 72.40 | 72.44 | 1,203,149 | +0.56(+0.78%) |
Dec 12, 2022 | 72.18 | 72.27 | 71.80 | 71.88 | 1,117,818 | -0.11(-0.16%) |
Dec 09, 2022 | 72.16 | 72.19 | 71.94 | 71.99 | 889,021 | -0.33(-0.46%) |
Dec 08, 2022 | 72.36 | 72.50 | 72.22 | 72.32 | 794,645 | -0.31(-0.43%) |
Dec 07, 2022 | 72.25 | 72.67 | 72.25 | 72.64 | 1,391,808 | +0.54(+0.75%) |
Dec 06, 2022 | 72.01 | 72.16 | 71.91 | 72.10 | 1,600,008 | +0.26(+0.36%) |
Dec 05, 2022 | 72.13 | 72.13 | 71.76 | 71.84 | 2,346,980 | -0.56(-0.78%) |
Dec 02, 2022 | 71.85 | 72.41 | 71.75 | 72.40 | 1,313,637 | +0.17(+0.24%) |