Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.00 | 78.86 | 76.90 | 77.92 | 1,854,104 | +0.91(+1.18%) |
Feb 27, 2023 | 76.90 | 77.57 | 76.37 | 77.02 | 1,020,474 | +1.07(+1.41%) |
Feb 24, 2023 | 75.92 | 76.23 | 75.48 | 75.94 | 607,213 | -0.94(-1.22%) |
Feb 23, 2023 | 77.69 | 78.25 | 76.18 | 76.88 | 816,713 | -0.44(-0.56%) |
Feb 22, 2023 | 76.84 | 77.51 | 76.02 | 77.32 | 1,021,101 | +0.47(+0.61%) |
Feb 21, 2023 | 78.23 | 78.51 | 76.72 | 76.84 | 903,457 | -2.34(-2.96%) |
Feb 17, 2023 | 79.28 | 79.48 | 77.96 | 79.19 | 927,349 | -0.46(-0.58%) |
Feb 16, 2023 | 79.91 | 80.13 | 78.89 | 79.65 | 836,152 | -1.47(-1.81%) |
Feb 15, 2023 | 80.02 | 81.21 | 79.47 | 81.12 | 727,633 | +0.73(+0.91%) |
Feb 14, 2023 | 80.66 | 81.28 | 79.36 | 80.39 | 1,060,107 | -0.70(-0.86%) |
Feb 13, 2023 | 81.07 | 81.68 | 80.22 | 81.09 | 1,088,395 | -0.26(-0.32%) |
Feb 10, 2023 | 81.47 | 82.87 | 80.86 | 81.35 | 1,682,364 | +1.89(+2.38%) |
Feb 09, 2023 | 81.79 | 82.45 | 79.16 | 79.46 | 793,786 | -1.62(-2.00%) |
Feb 08, 2023 | 80.92 | 81.78 | 80.68 | 81.08 | 695,813 | -0.50(-0.61%) |
Feb 07, 2023 | 81.02 | 81.84 | 79.76 | 81.58 | 891,325 | +0.13(+0.17%) |
Feb 06, 2023 | 82.65 | 83.35 | 80.95 | 81.45 | 776,395 | -2.20(-2.63%) |
Feb 03, 2023 | 83.95 | 86.26 | 83.43 | 83.65 | 1,149,131 | -1.59(-1.86%) |
Feb 02, 2023 | 83.11 | 85.61 | 82.30 | 85.23 | 1,401,689 | +3.00(+3.65%) |
Feb 01, 2023 | 80.15 | 82.72 | 78.94 | 82.23 | 1,305,913 | +1.57(+1.94%) |
Jan 31, 2023 | 79.51 | 80.83 | 79.12 | 80.67 | 1,022,486 | +1.43(+1.81%) |
Jan 30, 2023 | 81.00 | 81.39 | 78.98 | 79.24 | 1,090,628 | -2.62(-3.20%) |
Jan 27, 2023 | 76.60 | 82.19 | 76.60 | 81.86 | 2,208,086 | +4.22(+5.43%) |
Jan 26, 2023 | 76.38 | 77.93 | 76.19 | 77.64 | 1,452,470 | +1.85(+2.45%) |
Jan 25, 2023 | 75.07 | 76.26 | 74.22 | 75.79 | 1,010,482 | -0.21(-0.28%) |
Jan 24, 2023 | 75.87 | 76.49 | 75.44 | 76.00 | 847,836 | -0.62(-0.82%) |
Jan 23, 2023 | 75.54 | 77.21 | 75.04 | 76.62 | 1,009,868 | +1.42(+1.89%) |
Jan 20, 2023 | 73.05 | 75.38 | 72.50 | 75.20 | 828,970 | +2.45(+3.37%) |
Jan 19, 2023 | 73.40 | 74.10 | 72.08 | 72.75 | 1,187,694 | -1.05(-1.42%) |
Jan 18, 2023 | 74.40 | 75.12 | 73.29 | 73.80 | 1,034,188 | -0.01(-0.01%) |
Jan 17, 2023 | 74.24 | 74.84 | 72.94 | 73.81 | 1,401,140 | -0.65(-0.88%) |
Jan 13, 2023 | 72.20 | 74.59 | 72.17 | 74.46 | 708,326 | +1.35(+1.85%) |
Jan 12, 2023 | 73.44 | 73.44 | 72.36 | 73.11 | 1,000,629 | -0.12(-0.17%) |
Jan 11, 2023 | 72.53 | 74.34 | 72.13 | 73.23 | 955,650 | +1.12(+1.56%) |
Jan 10, 2023 | 72.24 | 72.52 | 71.00 | 72.11 | 670,379 | -0.35(-0.48%) |
Jan 09, 2023 | 73.50 | 73.93 | 72.38 | 72.45 | 692,236 | -0.81(-1.10%) |
Jan 06, 2023 | 71.75 | 73.65 | 70.88 | 73.26 | 913,112 | +1.96(+2.75%) |
Jan 05, 2023 | 72.13 | 72.29 | 70.87 | 71.30 | 900,177 | -1.24(-1.71%) |
Jan 04, 2023 | 71.55 | 72.60 | 71.20 | 72.54 | 680,286 | +1.84(+2.60%) |
Jan 03, 2023 | 71.55 | 72.34 | 70.08 | 70.71 | 519,574 | -0.23(-0.33%) |
Dec 30, 2022 | 70.12 | 70.99 | 69.95 | 70.94 | 462,912 | -0.04(-0.05%) |
Dec 29, 2022 | 69.89 | 71.34 | 69.47 | 70.97 | 427,591 | +1.51(+2.17%) |
Dec 28, 2022 | 70.71 | 71.39 | 69.45 | 69.47 | 520,441 | -1.12(-1.59%) |
Dec 27, 2022 | 70.64 | 71.20 | 69.86 | 70.59 | 387,331 | +0.09(+0.12%) |
Dec 23, 2022 | 68.86 | 70.55 | 68.76 | 70.50 | 511,813 | +1.37(+1.99%) |
Dec 22, 2022 | 69.48 | 69.97 | 68.26 | 69.13 | 616,972 | -1.16(-1.65%) |
Dec 21, 2022 | 69.61 | 70.67 | 69.47 | 70.29 | 730,983 | +1.37(+1.99%) |
Dec 20, 2022 | 68.90 | 69.10 | 67.71 | 68.92 | 977,797 | -0.33(-0.47%) |
Dec 19, 2022 | 70.07 | 70.27 | 69.03 | 69.24 | 933,819 | -0.98(-1.40%) |
Dec 16, 2022 | 69.91 | 71.16 | 69.73 | 70.22 | 2,034,180 | -0.24(-0.34%) |
Dec 15, 2022 | 71.34 | 71.43 | 69.93 | 70.46 | 1,108,562 | -2.16(-2.98%) |
Dec 14, 2022 | 72.85 | 74.16 | 71.78 | 72.63 | 1,122,536 | -0.44(-0.60%) |
Dec 13, 2022 | 74.63 | 75.35 | 72.57 | 73.07 | 936,415 | +1.09(+1.51%) |
Dec 12, 2022 | 70.21 | 72.00 | 69.87 | 71.98 | 819,884 | +1.84(+2.62%) |
Dec 09, 2022 | 69.77 | 70.96 | 69.33 | 70.15 | 543,449 | +0.00(+0.00%) |
Dec 08, 2022 | 71.12 | 71.42 | 69.77 | 70.15 | 751,322 | -0.85(-1.19%) |
Dec 07, 2022 | 70.67 | 72.20 | 70.67 | 70.99 | 746,045 | +0.04(+0.05%) |
Dec 06, 2022 | 72.30 | 72.42 | 70.19 | 70.95 | 834,064 | -1.64(-2.26%) |
Dec 05, 2022 | 73.75 | 73.76 | 72.33 | 72.60 | 586,148 | -1.84(-2.48%) |
Dec 02, 2022 | 74.82 | 74.92 | 73.37 | 74.44 | 454,678 | -0.96(-1.27%) |