Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 74.63 | 75.70 | 74.34 | 75.11 | 1,578,121 | -1.30(-1.70%) |
Feb 27, 2023 | 77.00 | 77.34 | 75.55 | 76.40 | 1,540,097 | +0.33(+0.43%) |
Feb 24, 2023 | 76.42 | 78.09 | 75.13 | 76.07 | 2,896,065 | -4.11(-5.13%) |
Feb 23, 2023 | 85.13 | 86.87 | 77.54 | 80.18 | 3,701,124 | -3.06(-3.67%) |
Feb 22, 2023 | 82.52 | 83.61 | 82.13 | 83.24 | 1,638,765 | +0.81(+0.99%) |
Feb 21, 2023 | 81.99 | 83.48 | 81.16 | 82.43 | 1,945,608 | -0.61(-0.73%) |
Feb 17, 2023 | 83.48 | 84.06 | 82.53 | 83.04 | 740,566 | -1.91(-2.24%) |
Feb 16, 2023 | 84.55 | 86.00 | 84.34 | 84.94 | 1,846,447 | +1.39(+1.67%) |
Feb 15, 2023 | 82.77 | 83.75 | 82.04 | 83.55 | 1,213,913 | -0.38(-0.45%) |
Feb 14, 2023 | 84.54 | 84.54 | 83.16 | 83.93 | 1,053,459 | -1.06(-1.25%) |
Feb 13, 2023 | 85.47 | 86.17 | 84.92 | 84.99 | 1,189,730 | +1.12(+1.34%) |
Feb 10, 2023 | 84.90 | 85.66 | 83.80 | 83.87 | 935,668 | -2.42(-2.80%) |
Feb 09, 2023 | 87.74 | 88.80 | 86.00 | 86.29 | 1,636,967 | +0.81(+0.95%) |
Feb 08, 2023 | 87.18 | 87.39 | 84.89 | 85.47 | 2,466,499 | +0.04(+0.05%) |
Feb 07, 2023 | 86.88 | 87.17 | 84.47 | 85.44 | 1,957,908 | -0.04(-0.05%) |
Feb 06, 2023 | 84.57 | 86.07 | 84.43 | 85.47 | 2,024,190 | -1.49(-1.71%) |
Feb 03, 2023 | 88.28 | 88.56 | 86.92 | 86.96 | 1,079,366 | -0.80(-0.91%) |
Feb 02, 2023 | 87.92 | 88.69 | 86.77 | 87.77 | 1,368,137 | -1.01(-1.13%) |
Feb 01, 2023 | 88.30 | 89.43 | 87.02 | 88.77 | 1,185,453 | +3.06(+3.57%) |
Jan 31, 2023 | 86.65 | 86.87 | 85.51 | 85.72 | 1,304,026 | -0.94(-1.08%) |
Jan 30, 2023 | 86.69 | 87.74 | 86.17 | 86.66 | 1,410,694 | -2.00(-2.26%) |
Jan 27, 2023 | 88.84 | 89.13 | 87.99 | 88.66 | 843,561 | -0.62(-0.69%) |
Jan 26, 2023 | 89.65 | 90.15 | 88.11 | 89.28 | 1,107,365 | +1.93(+2.20%) |
Jan 25, 2023 | 86.82 | 87.50 | 85.95 | 87.35 | 902,931 | +0.34(+0.39%) |
Jan 24, 2023 | 86.93 | 88.27 | 86.71 | 87.01 | 976,284 | -0.32(-0.37%) |
Jan 23, 2023 | 86.64 | 88.64 | 86.58 | 87.33 | 942,688 | +1.15(+1.34%) |
Jan 20, 2023 | 86.95 | 87.35 | 85.27 | 86.18 | 1,404,479 | -0.15(-0.18%) |
Jan 19, 2023 | 85.71 | 87.53 | 85.71 | 86.34 | 887,765 | +0.73(+0.85%) |
Jan 18, 2023 | 88.35 | 88.96 | 85.59 | 85.61 | 1,563,398 | -0.54(-0.63%) |
Jan 17, 2023 | 84.26 | 86.91 | 84.16 | 86.15 | 4,090,343 | +0.68(+0.79%) |
Jan 13, 2023 | 83.40 | 86.54 | 83.19 | 85.47 | 2,433,908 | +2.99(+3.62%) |
Jan 12, 2023 | 81.33 | 82.67 | 80.84 | 82.49 | 1,173,889 | +1.13(+1.39%) |
Jan 11, 2023 | 78.78 | 82.07 | 78.66 | 81.35 | 3,121,667 | +1.45(+1.82%) |
Jan 10, 2023 | 78.45 | 80.38 | 78.29 | 79.90 | 1,974,347 | +2.98(+3.87%) |
Jan 09, 2023 | 80.29 | 80.49 | 76.84 | 76.92 | 2,556,683 | -1.93(-2.44%) |
Jan 06, 2023 | 78.61 | 80.29 | 78.46 | 78.85 | 2,239,299 | -0.53(-0.67%) |
Jan 05, 2023 | 77.95 | 80.08 | 77.61 | 79.38 | 1,162,960 | -0.49(-0.62%) |
Jan 04, 2023 | 77.87 | 80.23 | 76.85 | 79.87 | 2,164,873 | +5.92(+8.01%) |
Jan 03, 2023 | 73.72 | 75.41 | 72.92 | 73.95 | 2,456,005 | +3.70(+5.26%) |
Dec 30, 2022 | 70.22 | 71.53 | 69.73 | 70.26 | 1,148,424 | -0.50(-0.71%) |
Dec 29, 2022 | 69.47 | 71.06 | 69.07 | 70.76 | 1,377,836 | +1.43(+2.07%) |
Dec 28, 2022 | 71.30 | 71.91 | 69.01 | 69.33 | 1,882,143 | -1.42(-2.01%) |
Dec 27, 2022 | 69.82 | 71.55 | 69.62 | 70.75 | 1,515,783 | +1.98(+2.88%) |
Dec 23, 2022 | 69.78 | 70.37 | 68.29 | 68.77 | 1,147,514 | -1.05(-1.51%) |
Dec 22, 2022 | 70.61 | 71.65 | 69.26 | 69.82 | 1,083,389 | -0.10(-0.14%) |
Dec 21, 2022 | 67.67 | 70.25 | 67.43 | 69.92 | 1,609,826 | +2.50(+3.70%) |
Dec 20, 2022 | 65.92 | 67.51 | 65.74 | 67.42 | 1,794,925 | -1.22(-1.78%) |
Dec 19, 2022 | 68.98 | 69.40 | 68.05 | 68.64 | 1,358,798 | -0.33(-0.48%) |
Dec 16, 2022 | 68.97 | 69.70 | 67.98 | 68.97 | 9,862,936 | +0.00(+0.00%) |
Dec 15, 2022 | 71.16 | 72.47 | 68.72 | 68.97 | 2,305,452 | -1.63(-2.30%) |
Dec 14, 2022 | 68.82 | 71.20 | 68.53 | 70.60 | 2,290,380 | +2.89(+4.27%) |
Dec 13, 2022 | 69.28 | 70.44 | 67.22 | 67.70 | 1,755,587 | +0.62(+0.92%) |
Dec 12, 2022 | 67.80 | 68.14 | 65.70 | 67.09 | 1,611,968 | -0.79(-1.17%) |
Dec 09, 2022 | 68.88 | 69.73 | 67.75 | 67.88 | 1,210,760 | -1.01(-1.46%) |
Dec 08, 2022 | 69.23 | 70.56 | 68.52 | 68.88 | 1,924,415 | +2.72(+4.11%) |
Dec 07, 2022 | 64.22 | 67.24 | 64.15 | 66.17 | 1,869,063 | +0.18(+0.28%) |
Dec 06, 2022 | 66.74 | 67.11 | 65.08 | 65.98 | 2,055,244 | -0.78(-1.17%) |
Dec 05, 2022 | 68.97 | 70.04 | 66.14 | 66.77 | 2,541,807 | -1.82(-2.65%) |
Dec 02, 2022 | 65.37 | 69.46 | 65.22 | 68.59 | 2,173,715 | +2.56(+3.88%) |