Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.73 | 77.78 | 77.71 | 77.76 | 4,143,486 | -0.02(-0.02%) |
Feb 27, 2023 | 77.77 | 77.78 | 77.74 | 77.78 | 3,381,020 | +0.07(+0.09%) |
Feb 24, 2023 | 77.75 | 77.76 | 77.68 | 77.71 | 4,363,738 | -0.16(-0.21%) |
Feb 23, 2023 | 77.85 | 77.88 | 77.82 | 77.87 | 4,241,587 | +0.05(+0.06%) |
Feb 22, 2023 | 77.85 | 77.87 | 77.81 | 77.83 | 4,050,923 | +0.04(+0.05%) |
Feb 21, 2023 | 77.85 | 77.86 | 77.79 | 77.79 | 6,652,335 | -0.15(-0.20%) |
Feb 17, 2023 | 77.86 | 77.94 | 77.85 | 77.94 | 3,930,717 | +0.07(+0.09%) |
Feb 16, 2023 | 77.88 | 77.93 | 77.85 | 77.87 | 6,334,263 | +0.01(+0.01%) |
Feb 15, 2023 | 77.86 | 77.90 | 77.85 | 77.86 | 5,234,596 | +0.01(+0.01%) |
Feb 14, 2023 | 77.92 | 77.96 | 77.85 | 77.85 | 8,215,791 | -0.16(-0.21%) |
Feb 13, 2023 | 77.97 | 78.02 | 77.97 | 78.02 | 5,139,462 | +0.02(+0.02%) |
Feb 10, 2023 | 78.07 | 78.08 | 78.00 | 78.00 | 5,255,975 | -0.04(-0.05%) |
Feb 09, 2023 | 78.13 | 78.14 | 78.02 | 78.04 | 4,508,204 | -0.06(-0.07%) |
Feb 08, 2023 | 78.09 | 78.11 | 78.05 | 78.09 | 5,325,109 | +0.03(+0.04%) |
Feb 07, 2023 | 78.09 | 78.17 | 78.03 | 78.07 | 5,092,252 | +0.04(+0.05%) |
Feb 06, 2023 | 78.10 | 78.13 | 78.03 | 78.03 | 4,246,440 | -0.22(-0.28%) |
Feb 03, 2023 | 78.34 | 78.37 | 78.25 | 78.25 | 7,469,918 | -0.29(-0.37%) |
Feb 02, 2023 | 78.58 | 78.59 | 78.51 | 78.54 | 10,756,531 | +0.01(+0.01%) |
Feb 01, 2023 | 78.38 | 78.53 | 78.28 | 78.53 | 8,777,225 | +0.14(+0.17%) |
Jan 31, 2023 | 78.33 | 78.39 | 78.28 | 78.39 | 7,555,974 | +0.14(+0.18%) |
Jan 30, 2023 | 78.27 | 78.27 | 78.24 | 78.25 | 6,725,155 | -0.08(-0.10%) |
Jan 27, 2023 | 78.30 | 78.32 | 78.28 | 78.32 | 3,988,956 | +0.00(+0.00%) |
Jan 26, 2023 | 78.35 | 78.37 | 78.31 | 78.32 | 5,652,628 | -0.05(-0.06%) |
Jan 25, 2023 | 78.34 | 78.40 | 78.34 | 78.37 | 3,306,951 | +0.05(+0.06%) |
Jan 24, 2023 | 78.29 | 78.35 | 78.27 | 78.32 | 4,360,936 | +0.03(+0.04%) |
Jan 23, 2023 | 78.32 | 78.34 | 78.28 | 78.29 | 5,800,890 | -0.08(-0.10%) |
Jan 20, 2023 | 78.35 | 78.38 | 78.32 | 78.37 | 4,218,207 | -0.07(-0.09%) |
Jan 19, 2023 | 78.45 | 78.47 | 78.41 | 78.44 | 4,996,432 | -0.02(-0.02%) |
Jan 18, 2023 | 78.45 | 78.48 | 78.42 | 78.46 | 4,735,991 | +0.17(+0.22%) |
Jan 17, 2023 | 78.25 | 78.31 | 78.25 | 78.28 | 6,071,452 | +0.05(+0.06%) |
Jan 13, 2023 | 78.31 | 78.35 | 78.22 | 78.24 | 4,744,294 | -0.13(-0.17%) |
Jan 12, 2023 | 78.33 | 78.38 | 78.28 | 78.37 | 5,810,696 | +0.17(+0.22%) |
Jan 11, 2023 | 78.13 | 78.21 | 78.12 | 78.20 | 7,071,008 | +0.07(+0.09%) |
Jan 10, 2023 | 78.13 | 78.15 | 78.08 | 78.13 | 4,166,641 | -0.07(-0.09%) |
Jan 09, 2023 | 78.13 | 78.22 | 78.13 | 78.20 | 6,473,218 | +0.08(+0.10%) |
Jan 06, 2023 | 77.90 | 78.13 | 77.87 | 78.12 | 6,634,145 | +0.30(+0.38%) |
Jan 05, 2023 | 77.80 | 77.86 | 77.77 | 77.82 | 5,091,495 | -0.11(-0.14%) |
Jan 04, 2023 | 77.97 | 77.99 | 77.89 | 77.93 | 4,279,885 | +0.08(+0.10%) |
Jan 03, 2023 | 77.90 | 77.91 | 77.82 | 77.85 | 7,500,674 | +0.07(+0.09%) |
Dec 30, 2022 | 77.82 | 77.88 | 77.78 | 77.79 | 6,315,429 | -0.10(-0.12%) |
Dec 29, 2022 | 77.86 | 77.89 | 77.84 | 77.88 | 4,329,714 | +0.06(+0.07%) |
Dec 28, 2022 | 77.84 | 77.86 | 77.82 | 77.82 | 4,496,340 | +0.00(+0.00%) |
Dec 27, 2022 | 77.86 | 77.87 | 77.78 | 77.82 | 4,142,183 | -0.11(-0.14%) |
Dec 23, 2022 | 77.92 | 77.95 | 77.91 | 77.93 | 2,856,284 | -0.04(-0.05%) |
Dec 22, 2022 | 78.00 | 78.05 | 77.97 | 77.97 | 6,900,425 | -0.05(-0.06%) |
Dec 21, 2022 | 78.03 | 78.04 | 77.99 | 78.02 | 5,446,964 | +0.08(+0.10%) |
Dec 20, 2022 | 77.90 | 77.96 | 77.88 | 77.94 | 3,898,060 | +0.00(+0.00%) |
Dec 19, 2022 | 78.00 | 78.01 | 77.94 | 77.94 | 5,056,408 | -0.10(-0.12%) |
Dec 16, 2022 | 77.91 | 78.08 | 77.90 | 78.04 | 4,161,189 | +0.08(+0.10%) |
Dec 15, 2022 | 78.00 | 78.01 | 77.92 | 77.96 | 6,431,347 | +0.01(+0.01%) |
Dec 14, 2022 | 78.01 | 78.04 | 77.86 | 77.95 | 5,910,211 | +0.01(+0.01%) |
Dec 13, 2022 | 78.02 | 78.04 | 77.92 | 77.94 | 6,056,075 | +0.23(+0.30%) |
Dec 12, 2022 | 77.80 | 77.81 | 77.68 | 77.71 | 4,798,644 | -0.05(-0.06%) |
Dec 09, 2022 | 77.79 | 77.83 | 77.76 | 77.76 | 4,835,233 | -0.04(-0.05%) |
Dec 08, 2022 | 77.82 | 77.85 | 77.79 | 77.80 | 4,309,784 | -0.08(-0.10%) |
Dec 07, 2022 | 77.81 | 77.88 | 77.79 | 77.87 | 5,396,362 | +0.16(+0.21%) |
Dec 06, 2022 | 77.66 | 77.73 | 77.65 | 77.71 | 4,431,351 | +0.09(+0.11%) |
Dec 05, 2022 | 77.76 | 77.77 | 77.62 | 77.62 | 6,893,425 | -0.22(-0.28%) |
Dec 02, 2022 | 77.73 | 77.85 | 77.68 | 77.84 | 5,399,942 | -0.02(-0.02%) |