Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.11 | 80.98 | 77.11 | 80.44 | 5,902,102 | +3.10(+4.01%) |
Feb 27, 2023 | 76.99 | 78.36 | 76.81 | 77.34 | 3,437,258 | +1.09(+1.43%) |
Feb 24, 2023 | 76.96 | 77.29 | 75.87 | 76.25 | 3,388,466 | -1.33(-1.71%) |
Feb 23, 2023 | 76.04 | 77.67 | 75.58 | 77.58 | 3,206,960 | +2.15(+2.85%) |
Feb 22, 2023 | 75.58 | 76.56 | 75.35 | 75.43 | 4,271,747 | -0.12(-0.16%) |
Feb 21, 2023 | 77.79 | 77.85 | 75.33 | 75.55 | 4,025,733 | -2.96(-3.77%) |
Feb 17, 2023 | 76.41 | 78.57 | 76.17 | 78.51 | 3,817,056 | +1.23(+1.59%) |
Feb 16, 2023 | 76.59 | 78.32 | 76.42 | 77.28 | 2,610,088 | -0.64(-0.82%) |
Feb 15, 2023 | 76.01 | 77.95 | 76.01 | 77.92 | 2,078,657 | +1.33(+1.74%) |
Feb 14, 2023 | 77.63 | 78.14 | 76.28 | 76.59 | 2,914,027 | -1.02(-1.31%) |
Feb 13, 2023 | 77.55 | 77.93 | 76.88 | 77.61 | 1,989,488 | +0.41(+0.53%) |
Feb 10, 2023 | 76.97 | 78.03 | 76.80 | 77.20 | 2,597,583 | -0.08(-0.10%) |
Feb 09, 2023 | 78.01 | 78.95 | 77.17 | 77.28 | 3,781,888 | -0.80(-1.02%) |
Feb 08, 2023 | 79.86 | 80.05 | 77.99 | 78.08 | 3,762,653 | -1.96(-2.45%) |
Feb 07, 2023 | 79.12 | 80.23 | 78.66 | 80.04 | 3,593,802 | +0.95(+1.20%) |
Feb 06, 2023 | 80.75 | 81.07 | 78.69 | 79.09 | 3,999,313 | -3.03(-3.69%) |
Feb 03, 2023 | 83.52 | 84.14 | 81.39 | 82.12 | 4,743,767 | -2.39(-2.83%) |
Feb 02, 2023 | 82.06 | 84.85 | 81.75 | 84.51 | 5,586,860 | +3.03(+3.72%) |
Feb 01, 2023 | 79.11 | 81.53 | 77.76 | 81.48 | 7,456,590 | +4.78(+6.23%) |
Jan 31, 2023 | 74.97 | 76.85 | 74.96 | 76.70 | 6,323,728 | +0.64(+0.84%) |
Jan 30, 2023 | 76.48 | 77.61 | 75.89 | 76.06 | 3,418,493 | -2.08(-2.66%) |
Jan 27, 2023 | 78.38 | 78.84 | 77.81 | 78.14 | 2,623,157 | -0.07(-0.09%) |
Jan 26, 2023 | 78.50 | 78.55 | 77.29 | 78.21 | 2,360,360 | +0.52(+0.67%) |
Jan 25, 2023 | 76.13 | 77.74 | 75.56 | 77.69 | 2,593,205 | +0.58(+0.75%) |
Jan 24, 2023 | 79.47 | 80.11 | 77.03 | 77.11 | 2,434,857 | -2.95(-3.68%) |
Jan 23, 2023 | 79.34 | 80.78 | 78.98 | 80.06 | 2,349,764 | +0.77(+0.97%) |
Jan 20, 2023 | 78.91 | 79.44 | 77.69 | 79.29 | 2,887,600 | +0.82(+1.04%) |
Jan 19, 2023 | 77.87 | 78.92 | 77.31 | 78.47 | 3,005,600 | +0.16(+0.20%) |
Jan 18, 2023 | 79.00 | 79.45 | 78.15 | 78.31 | 2,929,483 | -0.55(-0.70%) |
Jan 17, 2023 | 78.00 | 78.99 | 77.50 | 78.86 | 3,689,231 | +0.55(+0.70%) |
Jan 13, 2023 | 77.44 | 78.42 | 77.44 | 78.31 | 2,031,959 | +0.56(+0.72%) |
Jan 12, 2023 | 78.17 | 78.49 | 76.78 | 77.75 | 2,815,334 | +0.04(+0.05%) |
Jan 11, 2023 | 78.11 | 78.50 | 76.69 | 77.71 | 4,227,845 | +0.69(+0.90%) |
Jan 10, 2023 | 76.34 | 77.55 | 76.09 | 77.02 | 3,267,525 | +0.67(+0.88%) |
Jan 09, 2023 | 77.50 | 78.26 | 76.33 | 76.35 | 3,316,497 | -0.66(-0.86%) |
Jan 06, 2023 | 75.87 | 77.13 | 74.25 | 77.01 | 3,610,360 | +1.83(+2.43%) |
Jan 05, 2023 | 76.10 | 76.48 | 75.03 | 75.18 | 2,691,893 | -1.29(-1.69%) |
Jan 04, 2023 | 75.13 | 76.55 | 74.52 | 76.47 | 3,071,054 | +2.20(+2.96%) |
Jan 03, 2023 | 76.01 | 76.94 | 73.95 | 74.27 | 3,197,658 | -0.34(-0.46%) |
Dec 30, 2022 | 74.58 | 74.93 | 73.47 | 74.61 | 2,378,820 | -0.60(-0.80%) |
Dec 29, 2022 | 73.86 | 75.43 | 73.48 | 75.21 | 3,683,066 | +2.10(+2.87%) |
Dec 28, 2022 | 73.95 | 74.52 | 73.09 | 73.11 | 1,793,694 | -0.48(-0.65%) |
Dec 27, 2022 | 73.71 | 74.37 | 72.61 | 73.59 | 2,050,858 | -0.60(-0.81%) |
Dec 23, 2022 | 74.00 | 74.68 | 73.51 | 74.19 | 2,304,611 | -0.26(-0.35%) |
Dec 22, 2022 | 74.37 | 74.71 | 72.92 | 74.45 | 4,005,293 | -0.31(-0.41%) |
Dec 21, 2022 | 73.74 | 75.19 | 73.51 | 74.76 | 3,616,404 | +1.34(+1.83%) |
Dec 20, 2022 | 73.02 | 74.49 | 72.95 | 73.42 | 4,066,230 | -0.01(-0.01%) |
Dec 19, 2022 | 72.80 | 74.12 | 72.25 | 73.43 | 3,757,707 | +0.42(+0.58%) |
Dec 16, 2022 | 73.41 | 73.63 | 72.57 | 73.01 | 9,059,694 | -0.54(-0.73%) |
Dec 15, 2022 | 74.80 | 75.46 | 73.36 | 73.55 | 5,150,750 | -2.27(-2.99%) |
Dec 14, 2022 | 75.95 | 77.58 | 75.39 | 75.82 | 5,055,781 | -0.14(-0.18%) |
Dec 13, 2022 | 76.90 | 77.66 | 74.80 | 75.96 | 4,042,802 | +0.64(+0.85%) |
Dec 12, 2022 | 74.32 | 75.96 | 74.00 | 75.32 | 4,783,395 | +1.31(+1.77%) |
Dec 09, 2022 | 72.22 | 74.51 | 72.03 | 74.01 | 6,135,194 | +1.53(+2.11%) |
Dec 08, 2022 | 73.65 | 73.81 | 71.02 | 72.48 | 7,349,806 | -0.10(-0.14%) |
Dec 07, 2022 | 72.23 | 73.05 | 72.04 | 72.58 | 7,675,460 | +0.31(+0.43%) |
Dec 06, 2022 | 72.35 | 72.92 | 71.75 | 72.27 | 7,374,451 | -1.58(-2.14%) |
Dec 05, 2022 | 75.72 | 76.14 | 73.78 | 73.85 | 11,756,410 | -2.70(-3.53%) |
Dec 02, 2022 | 76.42 | 76.98 | 75.02 | 76.55 | 3,156,845 | -1.01(-1.30%) |