Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.85 | 70.05 | 68.06 | 68.40 | 4,185,019 | -1.69(-2.41%) |
Feb 27, 2023 | 70.88 | 70.97 | 69.98 | 70.09 | 2,832,086 | -0.19(-0.27%) |
Feb 24, 2023 | 71.68 | 71.68 | 70.12 | 70.28 | 2,960,374 | -1.39(-1.94%) |
Feb 23, 2023 | 71.99 | 72.32 | 70.91 | 71.67 | 3,369,633 | -0.61(-0.84%) |
Feb 22, 2023 | 72.41 | 72.71 | 71.84 | 72.28 | 2,226,781 | +0.01(+0.01%) |
Feb 21, 2023 | 73.12 | 73.42 | 72.22 | 72.27 | 3,557,437 | -1.09(-1.49%) |
Feb 17, 2023 | 72.75 | 73.78 | 72.63 | 73.36 | 2,700,434 | +0.35(+0.48%) |
Feb 16, 2023 | 72.80 | 73.69 | 72.42 | 73.01 | 3,716,567 | -0.09(-0.12%) |
Feb 15, 2023 | 72.81 | 73.30 | 72.24 | 73.10 | 3,882,817 | -0.28(-0.38%) |
Feb 14, 2023 | 73.01 | 74.44 | 72.79 | 73.38 | 3,929,566 | +0.30(+0.41%) |
Feb 13, 2023 | 72.99 | 73.39 | 72.12 | 73.08 | 4,695,017 | +0.34(+0.47%) |
Feb 10, 2023 | 72.91 | 73.22 | 71.42 | 72.74 | 4,949,584 | +1.18(+1.65%) |
Feb 09, 2023 | 73.09 | 73.57 | 71.35 | 71.56 | 4,784,090 | -1.36(-1.87%) |
Feb 08, 2023 | 70.61 | 73.92 | 70.55 | 72.92 | 6,636,118 | +1.94(+2.73%) |
Feb 07, 2023 | 70.00 | 71.41 | 68.73 | 70.98 | 6,668,632 | -0.03(-0.04%) |
Feb 06, 2023 | 71.19 | 71.69 | 70.60 | 71.01 | 4,759,295 | +0.00(+0.00%) |
Feb 03, 2023 | 73.22 | 73.66 | 70.80 | 71.01 | 5,098,555 | -1.56(-2.15%) |
Feb 02, 2023 | 74.60 | 74.60 | 71.94 | 72.57 | 9,685,751 | -2.57(-3.42%) |
Feb 01, 2023 | 76.04 | 76.30 | 74.96 | 75.14 | 3,925,992 | -1.10(-1.44%) |
Jan 31, 2023 | 75.16 | 77.39 | 75.16 | 76.24 | 5,579,700 | +1.54(+2.06%) |
Jan 30, 2023 | 75.37 | 76.02 | 74.59 | 74.70 | 3,781,253 | -0.55(-0.73%) |
Jan 27, 2023 | 76.63 | 76.83 | 74.89 | 75.25 | 2,892,367 | -1.36(-1.78%) |
Jan 26, 2023 | 76.26 | 77.21 | 76.04 | 76.61 | 2,726,479 | +0.56(+0.74%) |
Jan 25, 2023 | 75.18 | 77.39 | 75.18 | 76.05 | 4,034,021 | +0.29(+0.38%) |
Jan 24, 2023 | 75.00 | 76.25 | 74.77 | 75.76 | 3,198,215 | -0.03(-0.04%) |
Jan 23, 2023 | 76.39 | 76.97 | 75.55 | 75.79 | 2,896,509 | -0.36(-0.47%) |
Jan 20, 2023 | 75.86 | 76.21 | 74.97 | 76.15 | 2,981,889 | +0.29(+0.38%) |
Jan 19, 2023 | 75.37 | 76.38 | 75.10 | 75.86 | 2,486,063 | +0.77(+1.03%) |
Jan 18, 2023 | 76.74 | 76.90 | 74.97 | 75.09 | 3,091,189 | -1.65(-2.15%) |
Jan 17, 2023 | 77.44 | 78.35 | 76.67 | 76.74 | 3,302,819 | -0.30(-0.39%) |
Jan 13, 2023 | 77.73 | 79.06 | 76.87 | 77.04 | 3,195,710 | -1.14(-1.46%) |
Jan 12, 2023 | 78.48 | 78.97 | 76.92 | 78.18 | 3,503,535 | -0.26(-0.33%) |
Jan 11, 2023 | 76.11 | 78.45 | 75.86 | 78.44 | 2,892,431 | +2.32(+3.05%) |
Jan 10, 2023 | 77.73 | 77.84 | 75.54 | 76.12 | 3,030,804 | -1.47(-1.89%) |
Jan 09, 2023 | 78.89 | 79.98 | 77.47 | 77.59 | 4,301,874 | -1.07(-1.36%) |
Jan 06, 2023 | 77.75 | 79.05 | 77.05 | 78.66 | 3,882,917 | +1.40(+1.81%) |
Jan 05, 2023 | 78.71 | 79.11 | 76.71 | 77.26 | 5,882,284 | -2.20(-2.77%) |
Jan 04, 2023 | 80.19 | 80.76 | 78.91 | 79.46 | 5,149,028 | -0.28(-0.35%) |
Jan 03, 2023 | 82.00 | 83.61 | 78.86 | 79.74 | 6,674,173 | -2.27(-2.77%) |
Dec 30, 2022 | 81.72 | 82.12 | 81.13 | 82.01 | 1,946,640 | +0.29(+0.35%) |
Dec 29, 2022 | 81.99 | 82.35 | 81.35 | 81.72 | 1,683,151 | +0.14(+0.17%) |
Dec 28, 2022 | 81.85 | 82.81 | 81.42 | 81.58 | 2,222,818 | +0.00(+0.00%) |
Dec 27, 2022 | 81.95 | 82.25 | 81.50 | 81.58 | 1,856,710 | -0.05(-0.06%) |
Dec 23, 2022 | 81.86 | 82.65 | 81.31 | 81.63 | 2,451,509 | -0.61(-0.74%) |
Dec 22, 2022 | 81.80 | 82.96 | 81.45 | 82.24 | 3,480,167 | +0.59(+0.72%) |
Dec 21, 2022 | 80.59 | 81.69 | 79.39 | 81.65 | 3,269,485 | +1.27(+1.58%) |
Dec 20, 2022 | 81.70 | 82.13 | 80.13 | 80.38 | 2,694,950 | -1.04(-1.28%) |
Dec 19, 2022 | 81.10 | 82.29 | 80.35 | 81.42 | 2,915,086 | +0.02(+0.02%) |
Dec 16, 2022 | 80.45 | 82.50 | 79.76 | 81.40 | 7,018,795 | +1.09(+1.36%) |
Dec 15, 2022 | 82.35 | 82.90 | 79.97 | 80.31 | 3,790,704 | -2.69(-3.24%) |
Dec 14, 2022 | 83.48 | 84.39 | 81.96 | 83.00 | 4,273,426 | -0.22(-0.26%) |
Dec 13, 2022 | 85.98 | 86.06 | 82.60 | 83.22 | 4,462,306 | -3.67(-4.22%) |
Dec 12, 2022 | 86.54 | 87.19 | 85.90 | 86.89 | 3,151,586 | +0.64(+0.74%) |
Dec 09, 2022 | 86.24 | 87.28 | 86.15 | 86.25 | 1,986,164 | -0.24(-0.28%) |
Dec 08, 2022 | 87.75 | 87.79 | 86.47 | 86.49 | 1,899,158 | -0.86(-0.98%) |
Dec 07, 2022 | 86.07 | 87.42 | 86.06 | 87.35 | 2,779,358 | +1.42(+1.65%) |
Dec 06, 2022 | 86.14 | 87.04 | 85.31 | 85.93 | 2,265,861 | -0.42(-0.49%) |
Dec 05, 2022 | 85.29 | 86.57 | 85.10 | 86.35 | 2,087,321 | +0.56(+0.65%) |
Dec 02, 2022 | 85.37 | 85.92 | 85.01 | 85.79 | 4,822,582 | -0.02(-0.02%) |