Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.61 | 79.85 | 79.26 | 79.28 | 289,542 | -0.38(-0.47%) |
Feb 27, 2023 | 80.56 | 80.98 | 79.47 | 79.65 | 396,373 | -0.30(-0.38%) |
Feb 24, 2023 | 79.48 | 80.09 | 79.00 | 79.95 | 375,058 | -0.66(-0.82%) |
Feb 23, 2023 | 80.84 | 81.21 | 79.70 | 80.61 | 632,741 | +0.28(+0.35%) |
Feb 22, 2023 | 80.24 | 80.81 | 79.98 | 80.33 | 977,586 | +0.15(+0.18%) |
Feb 21, 2023 | 81.91 | 81.91 | 80.05 | 80.19 | 305,238 | -2.51(-3.03%) |
Feb 17, 2023 | 82.67 | 82.81 | 82.02 | 82.70 | 187,016 | -0.29(-0.35%) |
Feb 16, 2023 | 82.81 | 83.86 | 82.46 | 82.99 | 272,046 | -1.07(-1.27%) |
Feb 15, 2023 | 82.94 | 84.07 | 82.66 | 84.05 | 422,444 | +0.70(+0.84%) |
Feb 14, 2023 | 83.28 | 83.95 | 82.57 | 83.35 | 395,585 | -0.29(-0.35%) |
Feb 13, 2023 | 82.35 | 83.64 | 82.04 | 83.64 | 370,261 | +1.14(+1.39%) |
Feb 10, 2023 | 81.82 | 82.55 | 81.75 | 82.50 | 327,752 | +0.33(+0.40%) |
Feb 09, 2023 | 83.68 | 83.84 | 81.92 | 82.17 | 341,735 | -0.77(-0.93%) |
Feb 08, 2023 | 83.63 | 83.99 | 82.89 | 82.95 | 433,581 | -1.48(-1.76%) |
Feb 07, 2023 | 83.81 | 84.76 | 83.10 | 84.43 | 1,015,008 | +0.41(+0.48%) |
Feb 06, 2023 | 84.51 | 84.52 | 83.56 | 84.02 | 480,824 | -1.27(-1.49%) |
Feb 03, 2023 | 85.60 | 86.17 | 85.04 | 85.29 | 919,205 | -1.34(-1.54%) |
Feb 02, 2023 | 85.60 | 87.22 | 85.56 | 86.63 | 550,191 | +1.70(+2.01%) |
Feb 01, 2023 | 83.66 | 85.56 | 83.01 | 84.92 | 1,308,102 | +0.61(+0.72%) |
Jan 31, 2023 | 82.87 | 84.31 | 82.63 | 84.31 | 422,944 | +1.79(+2.17%) |
Jan 30, 2023 | 82.78 | 83.62 | 82.44 | 82.52 | 399,801 | -1.00(-1.19%) |
Jan 27, 2023 | 82.90 | 83.94 | 82.90 | 83.52 | 278,252 | +0.37(+0.44%) |
Jan 26, 2023 | 83.10 | 83.35 | 82.16 | 83.15 | 387,364 | +0.55(+0.67%) |
Jan 25, 2023 | 81.13 | 82.60 | 80.97 | 82.60 | 561,127 | +0.96(+1.17%) |
Jan 24, 2023 | 81.71 | 82.94 | 81.36 | 81.64 | 356,836 | -0.47(-0.57%) |
Jan 23, 2023 | 81.24 | 82.49 | 81.13 | 82.10 | 527,691 | +1.22(+1.51%) |
Jan 20, 2023 | 79.56 | 80.94 | 78.94 | 80.88 | 318,246 | +1.78(+2.25%) |
Jan 19, 2023 | 79.27 | 79.51 | 78.44 | 79.10 | 577,438 | -0.89(-1.11%) |
Jan 18, 2023 | 81.87 | 82.09 | 79.99 | 79.99 | 864,548 | -1.53(-1.88%) |
Jan 17, 2023 | 81.72 | 81.98 | 81.21 | 81.52 | 459,547 | -0.35(-0.43%) |
Jan 13, 2023 | 80.99 | 81.97 | 80.85 | 81.87 | 627,491 | -0.23(-0.28%) |
Jan 12, 2023 | 81.96 | 82.40 | 81.22 | 82.10 | 926,979 | +0.56(+0.69%) |
Jan 11, 2023 | 81.07 | 81.55 | 80.71 | 81.54 | 463,557 | +0.79(+0.98%) |
Jan 10, 2023 | 79.80 | 80.80 | 79.42 | 80.75 | 866,587 | +0.81(+1.02%) |
Jan 09, 2023 | 80.32 | 80.94 | 79.91 | 79.93 | 1,089,008 | -0.04(-0.05%) |
Jan 06, 2023 | 78.56 | 80.12 | 78.31 | 79.97 | 509,364 | +1.91(+2.44%) |
Jan 05, 2023 | 77.50 | 78.27 | 76.89 | 78.07 | 1,043,252 | -0.03(-0.04%) |
Jan 04, 2023 | 76.70 | 78.48 | 76.70 | 78.09 | 749,387 | +2.19(+2.88%) |
Jan 03, 2023 | 76.10 | 76.76 | 75.29 | 75.91 | 468,399 | +0.37(+0.49%) |
Dec 30, 2022 | 75.09 | 75.58 | 74.78 | 75.54 | 384,718 | -0.22(-0.29%) |
Dec 29, 2022 | 74.52 | 75.88 | 74.52 | 75.76 | 602,864 | +1.63(+2.20%) |
Dec 28, 2022 | 75.41 | 75.71 | 74.10 | 74.13 | 794,206 | -1.33(-1.76%) |
Dec 27, 2022 | 75.31 | 75.64 | 74.74 | 75.46 | 365,465 | +0.00(+0.00%) |
Dec 23, 2022 | 74.67 | 75.46 | 74.37 | 75.46 | 283,276 | +0.73(+0.97%) |
Dec 22, 2022 | 74.69 | 74.76 | 73.28 | 74.73 | 436,451 | -0.71(-0.94%) |
Dec 21, 2022 | 75.23 | 75.72 | 75.07 | 75.44 | 343,818 | +0.99(+1.33%) |
Dec 20, 2022 | 74.31 | 75.07 | 74.28 | 74.45 | 602,777 | -0.05(-0.07%) |
Dec 19, 2022 | 75.42 | 75.76 | 74.12 | 74.50 | 600,121 | -1.02(-1.36%) |
Dec 16, 2022 | 75.32 | 75.69 | 74.73 | 75.52 | 512,168 | -0.68(-0.90%) |
Dec 15, 2022 | 76.57 | 76.67 | 75.85 | 76.21 | 465,239 | -1.19(-1.54%) |
Dec 14, 2022 | 77.78 | 78.42 | 77.04 | 77.40 | 471,779 | -0.42(-0.54%) |
Dec 13, 2022 | 79.34 | 79.35 | 77.43 | 77.82 | 691,972 | +0.04(+0.05%) |
Dec 12, 2022 | 76.69 | 77.82 | 76.36 | 77.79 | 321,471 | +1.27(+1.66%) |
Dec 09, 2022 | 76.84 | 77.23 | 76.48 | 76.52 | 382,950 | -0.52(-0.67%) |
Dec 08, 2022 | 77.51 | 77.66 | 76.83 | 77.03 | 329,903 | -0.11(-0.14%) |
Dec 07, 2022 | 77.08 | 77.79 | 76.98 | 77.14 | 462,615 | -0.13(-0.16%) |
Dec 06, 2022 | 77.59 | 77.99 | 76.69 | 77.27 | 689,256 | -0.42(-0.54%) |
Dec 05, 2022 | 78.91 | 78.94 | 77.39 | 77.69 | 706,197 | -1.67(-2.11%) |
Dec 02, 2022 | 78.70 | 79.43 | 78.70 | 79.36 | 511,025 | -0.13(-0.17%) |