Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.69 | 79.87 | 79.33 | 79.74 | 6,087,980 | -0.34(-0.42%) |
Feb 27, 2023 | 80.10 | 80.18 | 79.76 | 80.08 | 7,297,287 | +0.40(+0.50%) |
Feb 24, 2023 | 79.52 | 79.84 | 79.38 | 79.67 | 5,518,481 | -0.55(-0.69%) |
Feb 23, 2023 | 79.81 | 80.30 | 79.56 | 80.23 | 8,564,870 | +1.26(+1.60%) |
Feb 22, 2023 | 79.14 | 79.35 | 78.89 | 78.96 | 9,510,828 | +0.31(+0.39%) |
Feb 21, 2023 | 79.23 | 79.28 | 78.59 | 78.65 | 7,787,227 | -1.21(-1.51%) |
Feb 17, 2023 | 79.62 | 79.92 | 79.52 | 79.86 | 9,611,651 | +0.03(+0.04%) |
Feb 16, 2023 | 80.16 | 80.27 | 79.81 | 79.83 | 8,773,563 | -0.52(-0.65%) |
Feb 15, 2023 | 80.36 | 80.51 | 80.16 | 80.36 | 9,254,275 | -0.23(-0.29%) |
Feb 14, 2023 | 80.64 | 80.79 | 80.19 | 80.59 | 15,370,219 | +0.05(+0.06%) |
Feb 13, 2023 | 80.55 | 80.68 | 80.32 | 80.54 | 7,178,337 | +0.22(+0.28%) |
Feb 10, 2023 | 80.73 | 80.77 | 80.03 | 80.32 | 10,818,216 | -0.63(-0.77%) |
Feb 09, 2023 | 81.88 | 81.98 | 80.82 | 80.95 | 8,325,735 | -0.53(-0.65%) |
Feb 08, 2023 | 81.53 | 81.61 | 81.07 | 81.48 | 8,073,875 | -0.05(-0.06%) |
Feb 07, 2023 | 81.44 | 82.15 | 81.16 | 81.53 | 8,956,688 | +0.07(+0.09%) |
Feb 06, 2023 | 81.85 | 81.93 | 81.39 | 81.45 | 9,618,369 | -1.17(-1.42%) |
Feb 03, 2023 | 82.67 | 83.06 | 82.55 | 82.62 | 9,680,644 | -1.15(-1.37%) |
Feb 02, 2023 | 84.00 | 84.16 | 83.57 | 83.77 | 15,167,453 | +0.27(+0.32%) |
Feb 01, 2023 | 82.34 | 83.55 | 82.20 | 83.50 | 9,227,355 | +1.55(+1.90%) |
Jan 31, 2023 | 81.75 | 82.00 | 81.56 | 81.95 | 10,757,400 | +0.40(+0.49%) |
Jan 30, 2023 | 81.96 | 82.26 | 81.55 | 81.55 | 7,131,671 | -1.05(-1.28%) |
Jan 27, 2023 | 82.28 | 82.73 | 82.28 | 82.60 | 4,457,145 | -0.16(-0.19%) |
Jan 26, 2023 | 82.51 | 82.78 | 82.23 | 82.76 | 6,259,016 | +0.00(+0.00%) |
Jan 25, 2023 | 82.46 | 82.78 | 82.31 | 82.76 | 6,749,096 | -0.06(-0.07%) |
Jan 24, 2023 | 82.20 | 82.84 | 82.04 | 82.81 | 6,896,581 | +0.36(+0.44%) |
Jan 23, 2023 | 82.36 | 82.63 | 82.26 | 82.45 | 4,581,617 | -0.05(-0.06%) |
Jan 20, 2023 | 82.34 | 82.53 | 82.20 | 82.50 | 6,577,887 | -0.19(-0.23%) |
Jan 19, 2023 | 82.62 | 82.81 | 82.29 | 82.68 | 11,414,276 | -0.23(-0.28%) |
Jan 18, 2023 | 83.04 | 83.41 | 82.60 | 82.92 | 14,389,643 | +0.97(+1.18%) |
Jan 17, 2023 | 81.40 | 82.06 | 81.33 | 81.95 | 8,245,872 | +0.08(+0.10%) |
Jan 13, 2023 | 81.71 | 82.23 | 81.68 | 81.86 | 8,292,274 | -0.20(-0.24%) |
Jan 12, 2023 | 81.48 | 82.17 | 80.78 | 82.06 | 11,877,825 | +0.96(+1.18%) |
Jan 11, 2023 | 81.10 | 81.25 | 80.86 | 81.10 | 23,242,432 | +0.91(+1.14%) |
Jan 10, 2023 | 80.30 | 80.30 | 79.92 | 80.18 | 9,447,350 | -0.50(-0.62%) |
Jan 09, 2023 | 80.41 | 81.02 | 80.31 | 80.69 | 8,981,202 | -0.16(-0.20%) |
Jan 06, 2023 | 79.56 | 80.86 | 79.45 | 80.85 | 8,727,529 | +1.41(+1.77%) |
Jan 05, 2023 | 79.39 | 79.59 | 79.12 | 79.44 | 7,109,119 | -0.73(-0.91%) |
Jan 04, 2023 | 79.86 | 80.25 | 79.72 | 80.17 | 6,892,068 | +0.97(+1.22%) |
Jan 03, 2023 | 79.79 | 79.81 | 79.15 | 79.20 | 7,013,065 | +0.34(+0.44%) |
Dec 30, 2022 | 78.96 | 79.10 | 78.69 | 78.85 | 2,645,185 | -0.39(-0.49%) |
Dec 29, 2022 | 79.20 | 79.35 | 78.88 | 79.24 | 4,647,302 | +0.61(+0.77%) |
Dec 28, 2022 | 79.08 | 79.34 | 78.56 | 78.64 | 6,246,820 | -0.29(-0.37%) |
Dec 27, 2022 | 79.29 | 79.31 | 78.89 | 78.93 | 2,530,271 | -0.48(-0.60%) |
Dec 23, 2022 | 79.59 | 79.68 | 79.21 | 79.40 | 2,433,208 | -0.43(-0.54%) |
Dec 22, 2022 | 80.20 | 80.20 | 79.62 | 79.83 | 4,851,694 | -0.41(-0.51%) |
Dec 21, 2022 | 79.93 | 80.33 | 79.83 | 80.24 | 7,154,003 | +1.03(+1.31%) |
Dec 20, 2022 | 79.17 | 79.45 | 79.00 | 79.21 | 5,876,177 | -0.40(-0.50%) |
Dec 19, 2022 | 79.90 | 79.96 | 79.55 | 79.61 | 5,746,745 | -0.44(-0.55%) |
Dec 16, 2022 | 80.13 | 80.23 | 79.77 | 80.04 | 6,076,087 | -0.42(-0.52%) |
Dec 15, 2022 | 80.81 | 80.81 | 80.24 | 80.46 | 6,548,209 | -0.43(-0.53%) |
Dec 14, 2022 | 80.95 | 81.30 | 80.06 | 80.89 | 6,857,399 | -0.12(-0.15%) |
Dec 13, 2022 | 82.06 | 82.07 | 80.86 | 81.01 | 11,665,175 | +0.77(+0.96%) |
Dec 12, 2022 | 80.37 | 80.44 | 80.01 | 80.24 | 5,603,722 | +0.30(+0.37%) |
Dec 09, 2022 | 80.19 | 80.53 | 79.95 | 79.95 | 6,881,728 | -0.56(-0.69%) |
Dec 08, 2022 | 80.65 | 80.94 | 80.35 | 80.50 | 6,103,316 | -0.15(-0.18%) |
Dec 07, 2022 | 79.98 | 80.67 | 79.97 | 80.65 | 7,163,237 | +1.15(+1.45%) |
Dec 06, 2022 | 79.82 | 79.88 | 79.27 | 79.50 | 7,010,297 | -0.44(-0.55%) |
Dec 05, 2022 | 80.52 | 80.71 | 79.82 | 79.94 | 7,467,732 | -1.24(-1.53%) |
Dec 02, 2022 | 80.33 | 81.19 | 80.14 | 81.18 | 6,058,536 | -0.34(-0.42%) |