Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.30 | 78.02 | 77.01 | 77.41 | 1,253,100 | +0.46(+0.60%) |
Feb 27, 2023 | 78.01 | 78.40 | 76.75 | 76.95 | 712,598 | -0.02(-0.02%) |
Feb 24, 2023 | 77.06 | 77.64 | 76.69 | 76.97 | 792,663 | -1.73(-2.20%) |
Feb 23, 2023 | 78.44 | 78.93 | 77.57 | 78.70 | 660,255 | +1.09(+1.41%) |
Feb 22, 2023 | 77.43 | 78.26 | 77.09 | 77.60 | 590,739 | +0.30(+0.38%) |
Feb 21, 2023 | 78.23 | 78.76 | 76.61 | 77.30 | 836,094 | -2.49(-3.12%) |
Feb 17, 2023 | 79.89 | 80.51 | 79.25 | 79.79 | 533,825 | -0.37(-0.47%) |
Feb 16, 2023 | 78.85 | 81.44 | 78.53 | 80.17 | 595,844 | -0.14(-0.18%) |
Feb 15, 2023 | 79.94 | 80.65 | 79.42 | 80.31 | 1,365,677 | -0.27(-0.33%) |
Feb 14, 2023 | 81.45 | 82.22 | 80.53 | 80.58 | 1,329,069 | -0.99(-1.21%) |
Feb 13, 2023 | 82.76 | 82.98 | 81.40 | 81.57 | 1,759,478 | -0.36(-0.45%) |
Feb 10, 2023 | 80.13 | 82.78 | 79.56 | 81.93 | 867,635 | +1.88(+2.35%) |
Feb 09, 2023 | 84.01 | 84.01 | 79.46 | 80.05 | 1,800,619 | -2.07(-2.53%) |
Feb 08, 2023 | 81.91 | 82.47 | 81.28 | 82.12 | 1,385,277 | -0.30(-0.36%) |
Feb 07, 2023 | 80.83 | 82.44 | 80.26 | 82.42 | 875,708 | +1.18(+1.45%) |
Feb 06, 2023 | 80.21 | 81.48 | 79.72 | 81.24 | 1,140,069 | -0.39(-0.48%) |
Feb 03, 2023 | 79.75 | 82.25 | 79.75 | 81.63 | 1,171,667 | +0.38(+0.47%) |
Feb 02, 2023 | 82.34 | 82.69 | 80.26 | 81.25 | 1,999,394 | -0.03(-0.04%) |
Feb 01, 2023 | 79.33 | 81.98 | 79.27 | 81.28 | 891,528 | +1.60(+2.01%) |
Jan 31, 2023 | 78.02 | 79.70 | 77.56 | 79.68 | 721,469 | +1.74(+2.23%) |
Jan 30, 2023 | 78.62 | 79.43 | 77.93 | 77.94 | 839,661 | -1.65(-2.07%) |
Jan 27, 2023 | 77.63 | 79.80 | 77.56 | 79.59 | 1,184,515 | +1.62(+2.08%) |
Jan 26, 2023 | 75.93 | 78.36 | 75.50 | 77.97 | 837,320 | +2.70(+3.58%) |
Jan 25, 2023 | 74.38 | 75.36 | 73.39 | 75.27 | 539,844 | -0.15(-0.20%) |
Jan 24, 2023 | 75.86 | 76.49 | 75.08 | 75.42 | 427,320 | -1.04(-1.36%) |
Jan 23, 2023 | 76.00 | 77.13 | 75.46 | 76.46 | 979,011 | +0.97(+1.28%) |
Jan 20, 2023 | 73.37 | 75.55 | 73.13 | 75.49 | 921,991 | +2.59(+3.56%) |
Jan 19, 2023 | 74.07 | 74.33 | 71.98 | 72.90 | 994,229 | -1.96(-2.62%) |
Jan 18, 2023 | 75.46 | 76.11 | 74.67 | 74.86 | 952,712 | -0.10(-0.13%) |
Jan 17, 2023 | 74.21 | 75.32 | 74.21 | 74.95 | 851,459 | +0.58(+0.77%) |
Jan 13, 2023 | 73.29 | 74.58 | 72.41 | 74.38 | 782,590 | +0.69(+0.94%) |
Jan 12, 2023 | 71.72 | 74.00 | 70.99 | 73.69 | 1,386,632 | +2.58(+3.63%) |
Jan 11, 2023 | 69.80 | 71.16 | 69.58 | 71.10 | 938,200 | +1.56(+2.25%) |
Jan 10, 2023 | 68.78 | 69.73 | 68.43 | 69.54 | 926,337 | +0.60(+0.86%) |
Jan 09, 2023 | 67.11 | 69.52 | 66.67 | 68.94 | 854,693 | +2.57(+3.88%) |
Jan 06, 2023 | 65.53 | 66.84 | 64.72 | 66.37 | 1,122,605 | +1.60(+2.48%) |
Jan 05, 2023 | 66.09 | 66.26 | 64.60 | 64.77 | 1,214,152 | -1.86(-2.80%) |
Jan 04, 2023 | 66.04 | 67.08 | 65.43 | 66.63 | 1,047,548 | +1.01(+1.54%) |
Jan 03, 2023 | 66.67 | 67.22 | 64.78 | 65.62 | 846,803 | -0.09(-0.13%) |
Dec 30, 2022 | 65.15 | 66.22 | 64.66 | 65.71 | 879,966 | -0.22(-0.34%) |
Dec 29, 2022 | 64.26 | 65.96 | 63.86 | 65.93 | 720,830 | +2.26(+3.54%) |
Dec 28, 2022 | 63.97 | 64.42 | 63.49 | 63.67 | 728,043 | -0.59(-0.91%) |
Dec 27, 2022 | 65.28 | 65.46 | 64.14 | 64.26 | 881,861 | -0.73(-1.12%) |
Dec 23, 2022 | 63.98 | 65.23 | 63.90 | 64.99 | 549,244 | +0.40(+0.62%) |
Dec 22, 2022 | 65.13 | 65.41 | 63.40 | 64.58 | 895,210 | -1.46(-2.21%) |
Dec 21, 2022 | 65.24 | 66.37 | 64.85 | 66.04 | 1,010,699 | +1.32(+2.03%) |
Dec 20, 2022 | 63.62 | 65.32 | 63.42 | 64.73 | 1,276,011 | +0.82(+1.28%) |
Dec 19, 2022 | 64.78 | 65.19 | 63.45 | 63.91 | 1,215,419 | -1.51(-2.30%) |
Dec 16, 2022 | 65.26 | 66.36 | 64.63 | 65.42 | 1,627,919 | -0.82(-1.23%) |
Dec 15, 2022 | 67.51 | 68.34 | 65.76 | 66.24 | 2,131,876 | -2.75(-3.98%) |
Dec 14, 2022 | 69.57 | 70.47 | 68.18 | 68.98 | 1,441,515 | -0.92(-1.32%) |
Dec 13, 2022 | 70.25 | 71.84 | 69.35 | 69.90 | 1,772,826 | +2.22(+3.28%) |
Dec 12, 2022 | 65.79 | 67.73 | 65.32 | 67.69 | 1,546,365 | +1.85(+2.81%) |
Dec 09, 2022 | 65.84 | 66.44 | 64.84 | 65.84 | 1,295,317 | -0.95(-1.43%) |
Dec 08, 2022 | 67.76 | 68.11 | 66.61 | 66.79 | 1,425,737 | -0.88(-1.29%) |
Dec 07, 2022 | 68.81 | 69.06 | 67.54 | 67.67 | 1,270,441 | -1.11(-1.62%) |
Dec 06, 2022 | 68.81 | 69.36 | 67.52 | 68.78 | 1,473,992 | -0.16(-0.23%) |
Dec 05, 2022 | 71.81 | 72.10 | 68.52 | 68.94 | 1,668,595 | -3.38(-4.67%) |
Dec 02, 2022 | 73.03 | 73.96 | 71.94 | 72.32 | 1,880,276 | -1.93(-2.60%) |