Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.50 | 77.69 | 76.28 | 76.31 | 4,025,066 | -1.41(-1.82%) |
Feb 27, 2023 | 77.61 | 78.10 | 77.50 | 77.72 | 2,783,811 | +0.33(+0.42%) |
Feb 24, 2023 | 77.07 | 77.48 | 76.84 | 77.39 | 2,903,644 | +0.33(+0.42%) |
Feb 23, 2023 | 77.05 | 77.60 | 76.74 | 77.07 | 3,117,480 | +0.02(+0.02%) |
Feb 22, 2023 | 77.23 | 78.28 | 76.72 | 77.05 | 4,261,597 | +0.12(+0.15%) |
Feb 21, 2023 | 77.92 | 78.11 | 75.62 | 76.93 | 8,257,688 | +3.25(+4.42%) |
Feb 17, 2023 | 72.27 | 73.88 | 71.95 | 73.68 | 4,145,709 | +1.59(+2.21%) |
Feb 16, 2023 | 71.58 | 72.17 | 71.25 | 72.08 | 2,760,266 | +0.00(+0.00%) |
Feb 15, 2023 | 72.26 | 72.37 | 71.44 | 72.08 | 2,359,140 | -0.23(-0.32%) |
Feb 14, 2023 | 73.51 | 73.53 | 72.20 | 72.32 | 2,982,921 | -1.20(-1.63%) |
Feb 13, 2023 | 73.10 | 73.57 | 72.76 | 73.51 | 2,527,461 | +0.49(+0.67%) |
Feb 10, 2023 | 72.59 | 73.12 | 72.18 | 73.03 | 2,570,221 | +0.84(+1.16%) |
Feb 09, 2023 | 73.05 | 73.26 | 72.05 | 72.19 | 3,447,584 | -0.50(-0.69%) |
Feb 08, 2023 | 73.14 | 73.28 | 72.56 | 72.69 | 2,515,876 | -0.55(-0.75%) |
Feb 07, 2023 | 73.32 | 73.52 | 72.38 | 73.24 | 3,414,185 | -0.83(-1.13%) |
Feb 06, 2023 | 72.51 | 74.10 | 72.26 | 74.07 | 4,721,277 | +1.63(+2.25%) |
Feb 03, 2023 | 73.43 | 73.46 | 71.66 | 72.44 | 5,788,985 | -0.40(-0.55%) |
Feb 02, 2023 | 73.71 | 73.90 | 72.18 | 72.84 | 8,213,539 | -2.01(-2.68%) |
Feb 01, 2023 | 74.81 | 75.07 | 74.07 | 74.85 | 4,315,099 | -0.36(-0.47%) |
Jan 31, 2023 | 75.26 | 75.35 | 74.22 | 75.20 | 4,318,071 | +0.14(+0.19%) |
Jan 30, 2023 | 75.01 | 75.61 | 74.84 | 75.06 | 3,248,454 | +0.31(+0.41%) |
Jan 27, 2023 | 74.57 | 75.12 | 73.61 | 74.75 | 4,452,905 | +1.05(+1.42%) |
Jan 26, 2023 | 74.45 | 74.45 | 73.58 | 73.71 | 3,509,053 | -1.03(-1.37%) |
Jan 25, 2023 | 73.82 | 74.75 | 73.52 | 74.73 | 3,425,799 | +0.83(+1.12%) |
Jan 24, 2023 | 73.90 | 74.86 | 73.17 | 73.91 | 4,125,462 | -0.37(-0.50%) |
Jan 23, 2023 | 74.34 | 74.82 | 73.90 | 74.28 | 2,865,117 | -0.06(-0.08%) |
Jan 20, 2023 | 74.33 | 74.33 | 73.58 | 74.34 | 4,128,237 | +0.01(+0.01%) |
Jan 19, 2023 | 75.36 | 75.48 | 74.18 | 74.33 | 4,027,678 | -0.92(-1.22%) |
Jan 18, 2023 | 78.15 | 78.17 | 74.94 | 75.25 | 6,722,374 | -3.31(-4.21%) |
Jan 17, 2023 | 79.08 | 79.65 | 78.46 | 78.56 | 4,043,187 | -0.62(-0.79%) |
Jan 13, 2023 | 79.00 | 79.63 | 79.00 | 79.19 | 3,587,347 | -0.02(-0.02%) |
Jan 12, 2023 | 80.55 | 80.55 | 79.04 | 79.21 | 4,092,989 | -1.36(-1.69%) |
Jan 11, 2023 | 80.92 | 81.28 | 80.17 | 80.57 | 3,243,701 | -0.10(-0.12%) |
Jan 10, 2023 | 81.71 | 81.82 | 80.58 | 80.66 | 2,573,767 | -0.60(-0.74%) |
Jan 09, 2023 | 81.81 | 82.41 | 81.27 | 81.27 | 3,136,601 | -0.71(-0.87%) |
Jan 06, 2023 | 81.07 | 82.23 | 81.07 | 81.98 | 2,402,152 | +1.48(+1.84%) |
Jan 05, 2023 | 80.25 | 80.97 | 79.85 | 80.50 | 3,076,570 | +0.50(+0.62%) |
Jan 04, 2023 | 79.01 | 80.52 | 79.01 | 80.01 | 3,613,223 | +0.64(+0.81%) |
Jan 03, 2023 | 79.69 | 79.87 | 78.79 | 79.37 | 3,184,194 | -0.60(-0.75%) |
Dec 30, 2022 | 80.58 | 80.78 | 79.43 | 79.97 | 2,597,328 | -0.51(-0.63%) |
Dec 29, 2022 | 81.17 | 81.29 | 80.34 | 80.47 | 2,593,228 | -0.36(-0.45%) |
Dec 28, 2022 | 82.30 | 82.55 | 80.75 | 80.84 | 1,790,198 | -1.13(-1.37%) |
Dec 27, 2022 | 81.61 | 82.09 | 81.25 | 81.96 | 2,115,313 | +0.51(+0.62%) |
Dec 23, 2022 | 81.21 | 81.56 | 80.94 | 81.45 | 1,549,216 | +0.23(+0.28%) |
Dec 22, 2022 | 81.42 | 81.53 | 80.51 | 81.23 | 2,868,644 | -0.18(-0.22%) |
Dec 21, 2022 | 80.01 | 81.60 | 79.35 | 81.41 | 4,425,900 | +2.13(+2.68%) |
Dec 20, 2022 | 79.81 | 80.63 | 78.62 | 79.28 | 8,730,178 | -3.81(-4.58%) |
Dec 19, 2022 | 82.88 | 83.85 | 82.52 | 83.09 | 4,790,025 | +0.18(+0.22%) |
Dec 16, 2022 | 82.36 | 83.11 | 81.77 | 82.90 | 8,523,098 | -0.02(-0.02%) |
Dec 15, 2022 | 82.98 | 83.36 | 81.65 | 82.92 | 4,908,676 | -0.36(-0.44%) |
Dec 14, 2022 | 83.15 | 84.25 | 83.14 | 83.29 | 4,259,773 | +0.34(+0.41%) |
Dec 13, 2022 | 82.90 | 83.50 | 82.40 | 82.94 | 4,004,061 | +0.12(+0.15%) |
Dec 12, 2022 | 82.14 | 82.94 | 82.14 | 82.82 | 3,535,894 | +0.95(+1.16%) |
Dec 09, 2022 | 83.30 | 83.53 | 81.81 | 81.86 | 3,251,543 | -1.63(-1.95%) |
Dec 08, 2022 | 83.07 | 83.72 | 82.73 | 83.50 | 3,054,209 | +0.31(+0.38%) |
Dec 07, 2022 | 81.89 | 83.26 | 81.75 | 83.18 | 4,482,689 | +1.75(+2.16%) |
Dec 06, 2022 | 81.75 | 82.65 | 80.89 | 81.43 | 3,348,595 | -0.88(-1.07%) |
Dec 05, 2022 | 81.69 | 82.57 | 81.45 | 82.30 | 3,270,478 | -0.21(-0.25%) |
Dec 02, 2022 | 81.40 | 82.57 | 81.40 | 82.51 | 3,277,614 | +1.05(+1.29%) |