Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.55 | 75.83 | 74.99 | 75.16 | 5,734,004 | -0.29(-0.39%) |
Feb 27, 2023 | 76.55 | 76.55 | 75.04 | 75.46 | 5,370,851 | -0.28(-0.38%) |
Feb 24, 2023 | 75.73 | 76.24 | 75.05 | 75.74 | 6,432,993 | -0.55(-0.72%) |
Feb 23, 2023 | 76.40 | 76.52 | 74.77 | 76.29 | 6,587,600 | +0.28(+0.37%) |
Feb 22, 2023 | 76.73 | 77.10 | 75.38 | 76.00 | 11,051,142 | -1.33(-1.73%) |
Feb 21, 2023 | 77.60 | 78.13 | 77.12 | 77.34 | 7,257,443 | -0.99(-1.27%) |
Feb 17, 2023 | 78.13 | 78.61 | 77.92 | 78.33 | 5,020,490 | +0.21(+0.26%) |
Feb 16, 2023 | 78.18 | 78.86 | 77.94 | 78.12 | 4,830,730 | -1.01(-1.28%) |
Feb 15, 2023 | 78.85 | 79.36 | 78.55 | 79.14 | 3,454,193 | -0.07(-0.09%) |
Feb 14, 2023 | 78.91 | 79.61 | 78.62 | 79.20 | 3,807,804 | +0.16(+0.20%) |
Feb 13, 2023 | 78.87 | 79.47 | 78.72 | 79.05 | 5,778,191 | +0.30(+0.39%) |
Feb 10, 2023 | 78.56 | 78.89 | 78.29 | 78.74 | 3,615,331 | -0.50(-0.63%) |
Feb 09, 2023 | 79.18 | 80.15 | 79.18 | 79.24 | 4,648,260 | +0.44(+0.56%) |
Feb 08, 2023 | 77.93 | 79.49 | 77.36 | 78.80 | 6,539,351 | +0.73(+0.94%) |
Feb 07, 2023 | 77.50 | 78.13 | 76.46 | 78.07 | 5,572,994 | -0.28(-0.36%) |
Feb 06, 2023 | 78.71 | 80.00 | 78.25 | 78.35 | 4,966,131 | -0.36(-0.46%) |
Feb 03, 2023 | 78.41 | 79.26 | 78.02 | 78.72 | 9,299,429 | +0.13(+0.16%) |
Feb 02, 2023 | 80.48 | 80.69 | 78.46 | 78.59 | 9,528,841 | -1.98(-2.46%) |
Feb 01, 2023 | 80.15 | 80.91 | 79.21 | 80.57 | 5,478,127 | +0.55(+0.68%) |
Jan 31, 2023 | 79.68 | 80.16 | 79.47 | 80.03 | 4,905,379 | +0.34(+0.43%) |
Jan 30, 2023 | 80.06 | 80.35 | 79.40 | 79.68 | 4,387,347 | -0.37(-0.46%) |
Jan 27, 2023 | 80.85 | 81.13 | 79.88 | 80.05 | 4,010,648 | -0.56(-0.69%) |
Jan 26, 2023 | 80.94 | 81.20 | 79.98 | 80.61 | 5,279,154 | -0.19(-0.23%) |
Jan 25, 2023 | 79.04 | 80.80 | 78.59 | 80.80 | 5,229,070 | +1.32(+1.66%) |
Jan 24, 2023 | 77.61 | 79.50 | 77.28 | 79.48 | 8,031,971 | +2.08(+2.69%) |
Jan 23, 2023 | 77.87 | 78.19 | 77.16 | 77.40 | 6,612,106 | -0.36(-0.47%) |
Jan 20, 2023 | 77.38 | 77.76 | 76.76 | 77.76 | 10,876,913 | +0.13(+0.16%) |
Jan 19, 2023 | 77.94 | 78.33 | 77.55 | 77.63 | 5,401,855 | -0.39(-0.50%) |
Jan 18, 2023 | 79.84 | 80.15 | 77.88 | 78.02 | 4,549,893 | -1.70(-2.13%) |
Jan 17, 2023 | 79.73 | 80.23 | 79.47 | 79.72 | 5,404,250 | +0.02(+0.02%) |
Jan 13, 2023 | 80.00 | 80.69 | 79.44 | 79.70 | 4,756,537 | -0.38(-0.48%) |
Jan 12, 2023 | 80.33 | 80.47 | 79.23 | 80.08 | 5,389,576 | -0.34(-0.43%) |
Jan 11, 2023 | 81.06 | 81.17 | 80.06 | 80.43 | 6,178,914 | -0.17(-0.21%) |
Jan 10, 2023 | 79.67 | 80.65 | 79.58 | 80.59 | 4,004,107 | +0.91(+1.14%) |
Jan 09, 2023 | 80.62 | 81.27 | 79.60 | 79.68 | 6,097,531 | -1.18(-1.46%) |
Jan 06, 2023 | 79.31 | 81.22 | 79.06 | 80.87 | 4,780,199 | +2.02(+2.57%) |
Jan 05, 2023 | 78.29 | 79.13 | 77.79 | 78.84 | 4,871,803 | +0.77(+0.99%) |
Jan 04, 2023 | 78.07 | 78.78 | 77.46 | 78.07 | 4,359,723 | +0.83(+1.08%) |
Jan 03, 2023 | 77.94 | 78.19 | 76.78 | 77.24 | 4,362,597 | -0.58(-0.74%) |
Dec 30, 2022 | 77.15 | 77.93 | 76.87 | 77.82 | 3,144,553 | +0.25(+0.33%) |
Dec 29, 2022 | 77.36 | 78.10 | 77.18 | 77.56 | 2,628,489 | +0.64(+0.83%) |
Dec 28, 2022 | 77.19 | 77.55 | 76.50 | 76.93 | 3,122,481 | -0.33(-0.43%) |
Dec 27, 2022 | 77.87 | 78.21 | 77.15 | 77.26 | 3,428,305 | -0.46(-0.59%) |
Dec 23, 2022 | 76.60 | 77.71 | 76.26 | 77.72 | 2,371,616 | +1.06(+1.38%) |
Dec 22, 2022 | 76.40 | 76.66 | 75.58 | 76.66 | 4,052,950 | -0.41(-0.53%) |
Dec 21, 2022 | 76.81 | 77.44 | 76.53 | 77.07 | 4,204,162 | +1.22(+1.61%) |
Dec 20, 2022 | 76.49 | 76.63 | 75.73 | 75.85 | 4,043,850 | -0.49(-0.64%) |
Dec 19, 2022 | 76.25 | 76.92 | 75.89 | 76.34 | 4,003,973 | +0.43(+0.57%) |
Dec 16, 2022 | 76.43 | 76.94 | 75.70 | 75.91 | 12,659,861 | -0.99(-1.28%) |
Dec 15, 2022 | 76.72 | 77.71 | 76.08 | 76.90 | 6,065,474 | -0.62(-0.79%) |
Dec 14, 2022 | 77.60 | 78.11 | 76.80 | 77.51 | 4,858,142 | +0.13(+0.16%) |
Dec 13, 2022 | 78.88 | 78.88 | 76.79 | 77.39 | 5,942,026 | +0.39(+0.51%) |
Dec 12, 2022 | 76.81 | 77.01 | 76.05 | 77.00 | 5,697,572 | +0.68(+0.90%) |
Dec 09, 2022 | 75.89 | 76.65 | 75.05 | 76.31 | 6,745,869 | -0.61(-0.79%) |
Dec 08, 2022 | 78.21 | 78.60 | 76.73 | 76.92 | 6,504,248 | -0.70(-0.91%) |
Dec 07, 2022 | 77.42 | 78.12 | 77.14 | 77.62 | 5,340,446 | +0.04(+0.05%) |
Dec 06, 2022 | 78.54 | 79.33 | 77.11 | 77.58 | 4,975,602 | -0.10(-0.13%) |
Dec 05, 2022 | 77.04 | 78.08 | 76.59 | 77.68 | 4,545,371 | -0.71(-0.91%) |
Dec 02, 2022 | 77.52 | 78.88 | 77.08 | 78.39 | 4,886,316 | +0.44(+0.56%) |