Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.55 | 69.69 | 68.67 | 68.90 | 11,625,220 | -0.81(-1.15%) |
Feb 27, 2023 | 70.78 | 71.46 | 69.53 | 69.70 | 7,246,854 | -0.57(-0.82%) |
Feb 24, 2023 | 69.51 | 70.67 | 69.20 | 70.28 | 9,471,213 | +0.05(+0.07%) |
Feb 23, 2023 | 71.67 | 71.67 | 70.02 | 70.23 | 9,389,941 | -0.78(-1.10%) |
Feb 22, 2023 | 71.30 | 72.03 | 70.78 | 71.01 | 9,760,334 | +0.02(+0.03%) |
Feb 21, 2023 | 72.71 | 72.79 | 70.94 | 70.99 | 12,371,395 | -2.32(-3.17%) |
Feb 17, 2023 | 72.96 | 73.71 | 72.65 | 73.31 | 10,398,403 | +0.37(+0.50%) |
Feb 16, 2023 | 73.05 | 73.75 | 72.92 | 72.95 | 8,088,305 | -1.20(-1.62%) |
Feb 15, 2023 | 72.91 | 74.30 | 72.91 | 74.15 | 9,717,066 | +0.88(+1.20%) |
Feb 14, 2023 | 72.56 | 73.56 | 72.09 | 73.27 | 7,355,706 | +0.40(+0.54%) |
Feb 13, 2023 | 72.61 | 73.26 | 72.44 | 72.88 | 8,495,432 | +0.85(+1.18%) |
Feb 10, 2023 | 70.76 | 72.52 | 70.76 | 72.03 | 10,269,797 | +1.42(+2.01%) |
Feb 09, 2023 | 72.47 | 73.19 | 70.47 | 70.61 | 13,657,786 | -1.70(-2.35%) |
Feb 08, 2023 | 73.23 | 73.39 | 72.15 | 72.31 | 9,423,580 | -1.01(-1.38%) |
Feb 07, 2023 | 72.64 | 73.80 | 72.04 | 73.32 | 11,270,983 | +0.55(+0.75%) |
Feb 06, 2023 | 71.90 | 72.83 | 71.75 | 72.77 | 9,694,049 | +0.81(+1.13%) |
Feb 03, 2023 | 72.52 | 72.71 | 71.00 | 71.96 | 12,110,533 | -0.90(-1.23%) |
Feb 02, 2023 | 70.90 | 74.06 | 70.56 | 72.86 | 19,302,522 | +1.31(+1.83%) |
Feb 01, 2023 | 71.91 | 72.32 | 70.68 | 71.55 | 15,759,366 | -0.38(-0.52%) |
Jan 31, 2023 | 71.84 | 72.12 | 70.69 | 71.92 | 19,752,614 | -0.40(-0.56%) |
Jan 30, 2023 | 72.63 | 73.58 | 72.17 | 72.33 | 11,071,023 | -0.51(-0.70%) |
Jan 27, 2023 | 73.31 | 73.63 | 72.77 | 72.84 | 13,741,507 | -0.79(-1.07%) |
Jan 26, 2023 | 72.38 | 74.64 | 72.09 | 73.63 | 19,203,306 | -0.18(-0.25%) |
Jan 25, 2023 | 77.61 | 78.05 | 73.15 | 73.81 | 29,663,592 | -7.05(-8.71%) |
Jan 24, 2023 | 79.79 | 89.35 | 77.37 | 80.86 | 6,923,629 | +1.19(+1.49%) |
Jan 23, 2023 | 78.43 | 80.20 | 77.97 | 79.67 | 7,122,542 | +0.82(+1.04%) |
Jan 20, 2023 | 79.52 | 79.55 | 77.58 | 78.85 | 9,783,881 | -0.74(-0.93%) |
Jan 19, 2023 | 81.01 | 81.28 | 79.31 | 79.60 | 7,366,786 | -1.17(-1.44%) |
Jan 18, 2023 | 82.81 | 82.92 | 80.69 | 80.76 | 6,337,500 | -1.87(-2.26%) |
Jan 17, 2023 | 82.10 | 83.34 | 82.09 | 82.63 | 8,725,100 | +1.02(+1.25%) |
Jan 13, 2023 | 81.38 | 81.89 | 80.71 | 81.61 | 5,129,115 | -0.38(-0.46%) |
Jan 12, 2023 | 82.01 | 82.56 | 81.33 | 81.99 | 4,822,447 | +0.07(+0.08%) |
Jan 11, 2023 | 81.41 | 82.27 | 81.17 | 81.92 | 6,405,788 | +0.44(+0.54%) |
Jan 10, 2023 | 81.02 | 81.53 | 80.35 | 81.48 | 5,106,223 | +0.45(+0.56%) |
Jan 09, 2023 | 80.61 | 81.85 | 80.46 | 81.02 | 4,927,642 | +0.40(+0.50%) |
Jan 06, 2023 | 80.53 | 81.31 | 79.82 | 80.62 | 5,442,649 | +0.98(+1.23%) |
Jan 05, 2023 | 80.58 | 80.96 | 79.16 | 79.63 | 5,678,536 | -1.79(-2.20%) |
Jan 04, 2023 | 81.30 | 82.36 | 80.79 | 81.43 | 5,012,863 | +0.64(+0.79%) |
Jan 03, 2023 | 81.31 | 81.82 | 79.55 | 80.79 | 5,743,632 | +0.22(+0.28%) |
Dec 30, 2022 | 80.91 | 80.97 | 79.49 | 80.57 | 4,427,425 | -0.46(-0.57%) |
Dec 29, 2022 | 80.69 | 81.62 | 80.46 | 81.03 | 3,505,352 | +0.89(+1.11%) |
Dec 28, 2022 | 81.15 | 81.48 | 79.97 | 80.15 | 3,681,851 | -0.81(-1.00%) |
Dec 27, 2022 | 81.05 | 81.22 | 80.44 | 80.95 | 4,905,394 | -0.16(-0.20%) |
Dec 23, 2022 | 79.99 | 81.22 | 79.99 | 81.12 | 3,377,161 | +0.80(+1.00%) |
Dec 22, 2022 | 81.48 | 81.48 | 79.18 | 80.32 | 4,659,932 | -1.26(-1.55%) |
Dec 21, 2022 | 80.81 | 81.87 | 80.62 | 81.58 | 5,557,367 | +1.09(+1.35%) |
Dec 20, 2022 | 80.38 | 80.99 | 79.75 | 80.49 | 4,992,931 | +0.00(+0.00%) |
Dec 19, 2022 | 80.94 | 81.22 | 79.95 | 80.49 | 5,894,153 | -0.60(-0.74%) |
Dec 16, 2022 | 81.53 | 81.78 | 80.25 | 81.09 | 17,587,098 | -1.61(-1.95%) |
Dec 15, 2022 | 83.75 | 83.75 | 82.38 | 82.70 | 6,728,179 | -1.19(-1.42%) |
Dec 14, 2022 | 84.29 | 85.40 | 83.21 | 83.89 | 6,341,506 | -0.10(-0.11%) |
Dec 13, 2022 | 84.81 | 85.17 | 82.88 | 83.99 | 7,448,545 | +0.58(+0.69%) |
Dec 12, 2022 | 82.03 | 83.46 | 81.73 | 83.41 | 5,550,284 | +1.97(+2.41%) |
Dec 09, 2022 | 82.46 | 82.84 | 81.36 | 81.45 | 4,628,080 | -1.20(-1.46%) |
Dec 08, 2022 | 82.18 | 83.27 | 81.82 | 82.65 | 4,473,967 | +0.45(+0.55%) |
Dec 07, 2022 | 82.07 | 83.22 | 81.54 | 82.20 | 5,300,987 | +0.11(+0.13%) |
Dec 06, 2022 | 81.83 | 82.16 | 80.67 | 82.09 | 5,216,861 | +0.03(+0.04%) |
Dec 05, 2022 | 81.92 | 82.91 | 81.70 | 82.06 | 5,754,347 | -0.05(-0.06%) |
Dec 02, 2022 | 80.69 | 82.12 | 80.38 | 82.11 | 6,585,701 | +0.36(+0.44%) |