Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.47 | 75.88 | 74.24 | 74.36 | 2,187,156 | -1.29(-1.71%) |
Feb 27, 2023 | 75.49 | 76.49 | 75.17 | 75.65 | 2,453,902 | +1.11(+1.48%) |
Feb 24, 2023 | 74.71 | 74.80 | 73.49 | 74.54 | 1,919,729 | -0.78(-1.04%) |
Feb 23, 2023 | 75.96 | 76.45 | 74.30 | 75.33 | 2,091,507 | +0.67(+0.89%) |
Feb 22, 2023 | 75.13 | 75.63 | 74.56 | 74.66 | 1,896,467 | -0.47(-0.63%) |
Feb 21, 2023 | 75.22 | 75.91 | 75.07 | 75.13 | 1,570,602 | -0.86(-1.13%) |
Feb 17, 2023 | 76.32 | 76.91 | 75.86 | 75.99 | 901,200 | -0.73(-0.96%) |
Feb 16, 2023 | 76.83 | 77.85 | 76.48 | 76.73 | 1,099,762 | -0.94(-1.21%) |
Feb 15, 2023 | 77.09 | 77.76 | 76.50 | 77.67 | 970,716 | -0.36(-0.46%) |
Feb 14, 2023 | 78.04 | 78.26 | 76.97 | 78.03 | 1,341,578 | -0.14(-0.18%) |
Feb 13, 2023 | 77.69 | 79.18 | 77.69 | 78.17 | 1,316,605 | +0.16(+0.20%) |
Feb 10, 2023 | 76.11 | 78.12 | 75.70 | 78.01 | 1,632,485 | +2.05(+2.69%) |
Feb 09, 2023 | 76.67 | 76.97 | 75.70 | 75.96 | 1,632,955 | -0.06(-0.08%) |
Feb 08, 2023 | 76.06 | 77.68 | 75.75 | 76.02 | 1,522,133 | -0.04(-0.05%) |
Feb 07, 2023 | 76.03 | 76.98 | 75.42 | 76.06 | 1,702,732 | -0.27(-0.36%) |
Feb 06, 2023 | 76.82 | 77.43 | 76.24 | 76.34 | 1,860,445 | -1.14(-1.47%) |
Feb 03, 2023 | 77.15 | 78.58 | 76.98 | 77.47 | 2,137,351 | -0.17(-0.21%) |
Feb 02, 2023 | 76.75 | 77.77 | 75.62 | 77.64 | 2,491,837 | +1.31(+1.72%) |
Feb 01, 2023 | 77.33 | 77.97 | 75.03 | 76.33 | 3,787,442 | -0.93(-1.20%) |
Jan 31, 2023 | 75.70 | 77.40 | 75.34 | 77.26 | 2,703,218 | +1.56(+2.06%) |
Jan 30, 2023 | 75.18 | 77.66 | 75.15 | 75.70 | 2,217,688 | -0.16(-0.21%) |
Jan 27, 2023 | 75.38 | 76.02 | 74.28 | 75.86 | 2,026,633 | +0.54(+0.72%) |
Jan 26, 2023 | 75.44 | 75.69 | 73.53 | 75.32 | 3,133,754 | +0.00(+0.00%) |
Jan 25, 2023 | 77.16 | 77.21 | 74.93 | 75.32 | 2,826,111 | -2.96(-3.78%) |
Jan 24, 2023 | 77.71 | 78.99 | 77.14 | 78.27 | 1,437,399 | +0.22(+0.28%) |
Jan 23, 2023 | 77.34 | 78.79 | 77.03 | 78.06 | 1,331,205 | +0.50(+0.64%) |
Jan 20, 2023 | 76.22 | 77.88 | 75.80 | 77.56 | 1,234,950 | +1.37(+1.80%) |
Jan 19, 2023 | 76.33 | 77.07 | 75.82 | 76.19 | 1,595,711 | -0.49(-0.64%) |
Jan 18, 2023 | 78.60 | 79.12 | 76.66 | 76.68 | 2,628,245 | -1.84(-2.34%) |
Jan 17, 2023 | 77.66 | 79.19 | 77.46 | 78.52 | 1,873,183 | +1.06(+1.37%) |
Jan 13, 2023 | 75.70 | 77.59 | 75.48 | 77.46 | 1,749,406 | +1.16(+1.51%) |
Jan 12, 2023 | 75.95 | 76.39 | 74.84 | 76.31 | 1,809,538 | +0.59(+0.78%) |
Jan 11, 2023 | 75.54 | 75.94 | 74.36 | 75.72 | 1,363,681 | +0.86(+1.15%) |
Jan 10, 2023 | 75.57 | 75.68 | 74.19 | 74.86 | 1,942,969 | -1.23(-1.62%) |
Jan 09, 2023 | 76.29 | 77.01 | 75.76 | 76.09 | 1,391,665 | +0.18(+0.23%) |
Jan 06, 2023 | 73.69 | 75.94 | 73.35 | 75.91 | 1,652,854 | +2.98(+4.08%) |
Jan 05, 2023 | 74.53 | 74.82 | 72.87 | 72.94 | 2,363,793 | -2.15(-2.87%) |
Jan 04, 2023 | 74.04 | 75.29 | 73.43 | 75.09 | 1,621,949 | +1.77(+2.42%) |
Jan 03, 2023 | 73.51 | 73.85 | 72.70 | 73.32 | 1,459,144 | +0.28(+0.39%) |
Dec 30, 2022 | 73.43 | 73.63 | 72.55 | 73.04 | 1,337,501 | -0.80(-1.09%) |
Dec 29, 2022 | 73.19 | 74.24 | 73.06 | 73.84 | 1,095,364 | +1.24(+1.71%) |
Dec 28, 2022 | 73.91 | 74.22 | 72.58 | 72.59 | 1,043,483 | -1.36(-1.83%) |
Dec 27, 2022 | 73.36 | 74.37 | 73.36 | 73.95 | 834,351 | +0.37(+0.50%) |
Dec 23, 2022 | 72.89 | 73.64 | 72.58 | 73.58 | 1,247,261 | +0.51(+0.69%) |
Dec 22, 2022 | 73.28 | 73.67 | 72.33 | 73.07 | 1,334,293 | -0.86(-1.16%) |
Dec 21, 2022 | 73.65 | 74.51 | 73.32 | 73.93 | 1,907,064 | +1.00(+1.38%) |
Dec 20, 2022 | 72.69 | 73.40 | 72.33 | 72.93 | 2,369,390 | +0.42(+0.58%) |
Dec 19, 2022 | 73.64 | 74.26 | 72.44 | 72.51 | 1,460,852 | -0.95(-1.29%) |
Dec 16, 2022 | 73.52 | 74.01 | 72.97 | 73.45 | 2,100,615 | -1.00(-1.35%) |
Dec 15, 2022 | 75.43 | 75.51 | 74.04 | 74.46 | 2,976,402 | -1.97(-2.58%) |
Dec 14, 2022 | 77.87 | 78.19 | 76.32 | 76.43 | 3,405,959 | -1.40(-1.80%) |
Dec 13, 2022 | 79.10 | 79.40 | 77.52 | 77.83 | 1,843,975 | +0.43(+0.55%) |
Dec 12, 2022 | 76.95 | 77.46 | 75.83 | 77.40 | 2,343,312 | +0.43(+0.56%) |
Dec 09, 2022 | 78.05 | 78.14 | 76.91 | 76.97 | 1,543,214 | -1.24(-1.58%) |
Dec 08, 2022 | 77.26 | 79.09 | 77.01 | 78.21 | 1,272,769 | +1.24(+1.61%) |
Dec 07, 2022 | 76.80 | 78.16 | 76.68 | 76.97 | 1,124,581 | +0.04(+0.05%) |
Dec 06, 2022 | 78.17 | 78.29 | 76.31 | 76.93 | 1,570,745 | -1.24(-1.58%) |
Dec 05, 2022 | 79.98 | 80.19 | 77.97 | 78.17 | 1,596,740 | -2.11(-2.62%) |
Dec 02, 2022 | 79.51 | 80.53 | 79.17 | 80.28 | 1,322,080 | -0.16(-0.19%) |