Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.93 | 80.29 | 79.41 | 79.44 | 6,939,359 | -0.57(-0.71%) |
Feb 27, 2023 | 80.23 | 80.71 | 79.87 | 80.00 | 6,649,601 | -0.10(-0.12%) |
Feb 24, 2023 | 79.96 | 80.27 | 79.00 | 80.10 | 7,714,984 | -0.48(-0.60%) |
Feb 23, 2023 | 81.36 | 81.63 | 80.04 | 80.58 | 6,978,590 | -1.06(-1.30%) |
Feb 22, 2023 | 82.72 | 82.93 | 81.29 | 81.64 | 6,340,690 | -0.37(-0.46%) |
Feb 21, 2023 | 80.81 | 83.07 | 80.81 | 82.02 | 8,480,163 | +0.66(+0.81%) |
Feb 17, 2023 | 80.78 | 81.48 | 79.99 | 81.35 | 7,114,155 | +0.58(+0.71%) |
Feb 16, 2023 | 80.37 | 81.67 | 80.28 | 80.78 | 4,987,453 | -0.28(-0.34%) |
Feb 15, 2023 | 79.47 | 81.07 | 79.16 | 81.06 | 4,779,000 | +1.05(+1.31%) |
Feb 14, 2023 | 80.68 | 81.07 | 79.52 | 80.01 | 4,719,385 | -0.95(-1.17%) |
Feb 13, 2023 | 80.28 | 80.98 | 80.17 | 80.96 | 4,460,699 | +0.67(+0.84%) |
Feb 10, 2023 | 80.09 | 80.54 | 79.44 | 80.29 | 4,736,451 | +0.08(+0.10%) |
Feb 09, 2023 | 82.56 | 83.00 | 80.01 | 80.21 | 6,449,653 | -2.45(-2.96%) |
Feb 08, 2023 | 82.99 | 83.47 | 82.51 | 82.66 | 5,685,650 | -0.40(-0.49%) |
Feb 07, 2023 | 82.03 | 83.40 | 81.64 | 83.06 | 5,346,786 | +1.29(+1.57%) |
Feb 06, 2023 | 83.30 | 83.37 | 81.76 | 81.78 | 4,930,995 | -1.78(-2.14%) |
Feb 03, 2023 | 83.18 | 83.98 | 82.99 | 83.56 | 5,159,580 | -0.46(-0.55%) |
Feb 02, 2023 | 82.31 | 84.28 | 82.23 | 84.02 | 7,234,100 | +1.74(+2.11%) |
Feb 01, 2023 | 80.59 | 82.59 | 80.20 | 82.29 | 8,750,937 | +2.00(+2.49%) |
Jan 31, 2023 | 79.39 | 80.31 | 79.22 | 80.29 | 7,709,077 | +1.06(+1.34%) |
Jan 30, 2023 | 79.40 | 79.61 | 78.88 | 79.22 | 6,834,341 | +0.00(+0.00%) |
Jan 27, 2023 | 78.84 | 79.79 | 77.53 | 79.22 | 5,064,310 | +0.71(+0.90%) |
Jan 26, 2023 | 78.42 | 78.55 | 77.73 | 78.52 | 4,338,994 | +0.61(+0.79%) |
Jan 25, 2023 | 77.09 | 78.05 | 76.86 | 77.90 | 4,378,461 | +0.38(+0.49%) |
Jan 24, 2023 | 78.41 | 79.00 | 77.23 | 77.52 | 7,484,236 | -1.51(-1.91%) |
Jan 23, 2023 | 77.73 | 79.58 | 77.47 | 79.02 | 9,889,298 | +1.40(+1.80%) |
Jan 20, 2023 | 76.80 | 77.70 | 76.12 | 77.62 | 7,094,704 | +1.33(+1.75%) |
Jan 19, 2023 | 75.20 | 76.81 | 74.71 | 76.29 | 8,162,592 | +0.76(+1.00%) |
Jan 18, 2023 | 77.01 | 77.12 | 75.46 | 75.53 | 6,036,816 | -1.55(-2.02%) |
Jan 17, 2023 | 77.31 | 77.66 | 76.15 | 77.09 | 8,737,902 | -0.23(-0.30%) |
Jan 13, 2023 | 75.95 | 77.41 | 75.70 | 77.32 | 6,279,176 | +0.71(+0.93%) |
Jan 12, 2023 | 77.31 | 77.40 | 75.68 | 76.61 | 5,980,978 | -0.45(-0.59%) |
Jan 11, 2023 | 76.23 | 77.17 | 74.97 | 77.06 | 8,720,593 | +1.37(+1.81%) |
Jan 10, 2023 | 74.71 | 76.18 | 74.59 | 75.68 | 6,769,603 | +1.30(+1.74%) |
Jan 09, 2023 | 77.47 | 77.96 | 74.32 | 74.39 | 11,578,609 | -3.19(-4.11%) |
Jan 06, 2023 | 77.22 | 77.93 | 76.13 | 77.57 | 6,248,412 | +0.80(+1.04%) |
Jan 05, 2023 | 77.59 | 77.86 | 76.75 | 76.78 | 7,342,735 | -0.90(-1.16%) |
Jan 04, 2023 | 75.92 | 78.45 | 75.60 | 77.68 | 10,180,092 | +2.60(+3.46%) |
Jan 03, 2023 | 74.80 | 75.15 | 74.24 | 75.08 | 6,821,686 | +0.52(+0.69%) |
Dec 30, 2022 | 74.41 | 74.74 | 73.74 | 74.56 | 5,202,853 | -0.09(-0.12%) |
Dec 29, 2022 | 73.46 | 75.05 | 73.17 | 74.65 | 5,140,477 | +1.45(+1.98%) |
Dec 28, 2022 | 74.88 | 75.20 | 73.14 | 73.20 | 6,309,051 | -1.29(-1.73%) |
Dec 27, 2022 | 74.36 | 74.74 | 73.39 | 74.49 | 5,598,977 | +0.13(+0.18%) |
Dec 23, 2022 | 73.82 | 74.59 | 73.35 | 74.35 | 4,019,997 | +0.35(+0.47%) |
Dec 22, 2022 | 73.56 | 74.07 | 72.71 | 74.01 | 7,774,522 | -0.02(-0.03%) |
Dec 21, 2022 | 74.20 | 74.80 | 73.79 | 74.03 | 7,092,768 | +0.44(+0.60%) |
Dec 20, 2022 | 73.39 | 73.96 | 73.35 | 73.58 | 8,404,769 | +0.25(+0.34%) |
Dec 19, 2022 | 72.94 | 73.42 | 72.55 | 73.33 | 9,837,897 | +0.38(+0.52%) |
Dec 16, 2022 | 73.35 | 73.77 | 72.05 | 72.95 | 17,945,308 | -0.95(-1.29%) |
Dec 15, 2022 | 73.87 | 74.82 | 73.36 | 73.90 | 10,398,058 | -1.02(-1.36%) |
Dec 14, 2022 | 75.83 | 77.20 | 74.28 | 74.92 | 9,782,356 | -1.28(-1.68%) |
Dec 13, 2022 | 76.80 | 77.25 | 75.90 | 76.21 | 11,977,277 | +0.41(+0.54%) |
Dec 12, 2022 | 75.22 | 75.82 | 74.90 | 75.80 | 6,306,326 | +1.06(+1.43%) |
Dec 09, 2022 | 73.95 | 75.04 | 73.51 | 74.73 | 6,699,100 | +0.76(+1.03%) |
Dec 08, 2022 | 72.74 | 74.33 | 72.72 | 73.97 | 6,244,843 | +0.84(+1.14%) |
Dec 07, 2022 | 73.53 | 73.85 | 72.79 | 73.13 | 6,403,614 | -0.16(-0.22%) |
Dec 06, 2022 | 74.54 | 74.88 | 72.99 | 73.30 | 7,600,511 | -1.63(-2.17%) |
Dec 05, 2022 | 75.16 | 75.52 | 74.50 | 74.92 | 8,954,273 | -0.79(-1.04%) |
Dec 02, 2022 | 74.74 | 75.79 | 74.69 | 75.71 | 6,666,809 | +0.35(+0.47%) |