Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.74 | 77.74 | 71.58 | 72.51 | 3,033,070 | -7.98(-9.91%) |
Feb 27, 2023 | 80.01 | 81.08 | 79.02 | 80.49 | 720,144 | +0.24(+0.30%) |
Feb 24, 2023 | 80.00 | 80.75 | 79.48 | 80.25 | 394,015 | -0.24(-0.30%) |
Feb 23, 2023 | 80.84 | 81.29 | 79.86 | 80.49 | 369,884 | -0.18(-0.22%) |
Feb 22, 2023 | 81.12 | 81.94 | 80.48 | 80.67 | 384,783 | -0.20(-0.25%) |
Feb 21, 2023 | 81.81 | 82.16 | 80.40 | 80.87 | 383,967 | -1.18(-1.44%) |
Feb 17, 2023 | 81.49 | 82.73 | 81.29 | 82.05 | 315,253 | +0.31(+0.38%) |
Feb 16, 2023 | 80.97 | 82.57 | 79.42 | 81.74 | 331,774 | +0.54(+0.67%) |
Feb 15, 2023 | 80.57 | 81.41 | 79.88 | 81.20 | 398,089 | +0.31(+0.38%) |
Feb 14, 2023 | 80.87 | 81.53 | 80.33 | 80.89 | 363,423 | -0.21(-0.26%) |
Feb 13, 2023 | 81.41 | 81.53 | 80.74 | 81.10 | 332,831 | -0.20(-0.25%) |
Feb 10, 2023 | 80.26 | 81.94 | 80.03 | 81.30 | 495,329 | +1.04(+1.30%) |
Feb 09, 2023 | 81.47 | 82.84 | 80.17 | 80.26 | 355,432 | -0.86(-1.06%) |
Feb 08, 2023 | 81.48 | 82.78 | 80.45 | 81.12 | 603,586 | +0.01(+0.01%) |
Feb 07, 2023 | 79.88 | 81.33 | 78.43 | 81.11 | 600,418 | +0.85(+1.06%) |
Feb 06, 2023 | 80.82 | 81.06 | 79.17 | 80.26 | 686,032 | -0.70(-0.86%) |
Feb 03, 2023 | 81.76 | 82.47 | 80.25 | 80.96 | 760,354 | -0.76(-0.93%) |
Feb 02, 2023 | 83.86 | 84.32 | 80.26 | 81.72 | 1,179,593 | -2.34(-2.78%) |
Feb 01, 2023 | 83.67 | 85.27 | 82.48 | 84.06 | 649,968 | +0.04(+0.05%) |
Jan 31, 2023 | 82.11 | 84.26 | 81.62 | 84.02 | 601,591 | +2.23(+2.73%) |
Jan 30, 2023 | 84.62 | 85.40 | 81.70 | 81.79 | 475,920 | -2.89(-3.41%) |
Jan 27, 2023 | 84.03 | 85.04 | 83.43 | 84.68 | 693,800 | +0.34(+0.40%) |
Jan 26, 2023 | 84.45 | 85.41 | 83.84 | 84.34 | 229,958 | +0.10(+0.12%) |
Jan 25, 2023 | 83.74 | 84.89 | 82.48 | 84.24 | 511,758 | +0.18(+0.21%) |
Jan 24, 2023 | 84.50 | 84.97 | 83.78 | 84.06 | 312,865 | -0.46(-0.54%) |
Jan 23, 2023 | 84.54 | 85.61 | 84.36 | 84.52 | 392,283 | -0.10(-0.12%) |
Jan 20, 2023 | 83.59 | 84.67 | 82.94 | 84.62 | 423,322 | +1.15(+1.38%) |
Jan 19, 2023 | 83.66 | 84.40 | 83.08 | 83.47 | 395,221 | -0.07(-0.08%) |
Jan 18, 2023 | 84.67 | 85.62 | 83.01 | 83.54 | 727,875 | -0.98(-1.16%) |
Jan 17, 2023 | 86.10 | 86.37 | 83.54 | 84.52 | 587,622 | -1.48(-1.72%) |
Jan 13, 2023 | 83.92 | 86.05 | 83.88 | 86.00 | 339,851 | +2.02(+2.41%) |
Jan 12, 2023 | 82.82 | 84.03 | 82.28 | 83.98 | 541,817 | +1.44(+1.74%) |
Jan 11, 2023 | 83.01 | 83.01 | 80.83 | 82.54 | 344,925 | -0.21(-0.25%) |
Jan 10, 2023 | 81.54 | 82.96 | 81.42 | 82.75 | 368,267 | +1.30(+1.60%) |
Jan 09, 2023 | 83.37 | 83.69 | 81.29 | 81.45 | 345,206 | -1.59(-1.91%) |
Jan 06, 2023 | 82.51 | 83.54 | 81.58 | 83.04 | 262,610 | +1.37(+1.68%) |
Jan 05, 2023 | 82.50 | 82.55 | 81.32 | 81.67 | 293,558 | -1.08(-1.31%) |
Jan 04, 2023 | 81.70 | 82.79 | 80.72 | 82.75 | 481,823 | +1.27(+1.56%) |
Jan 03, 2023 | 82.98 | 83.07 | 80.49 | 81.48 | 305,492 | -0.84(-1.02%) |
Dec 30, 2022 | 82.18 | 82.49 | 81.01 | 82.32 | 263,757 | -0.10(-0.12%) |
Dec 29, 2022 | 81.78 | 83.17 | 81.17 | 82.42 | 347,221 | +0.85(+1.04%) |
Dec 28, 2022 | 82.85 | 83.21 | 80.83 | 81.57 | 409,949 | -1.01(-1.22%) |
Dec 27, 2022 | 82.90 | 83.44 | 82.39 | 82.58 | 239,776 | -0.42(-0.51%) |
Dec 23, 2022 | 82.92 | 83.34 | 81.69 | 83.00 | 419,134 | -0.15(-0.18%) |
Dec 22, 2022 | 83.26 | 84.83 | 82.01 | 83.15 | 511,868 | -0.37(-0.44%) |
Dec 21, 2022 | 83.71 | 84.78 | 83.05 | 83.52 | 558,824 | +0.29(+0.35%) |
Dec 20, 2022 | 82.63 | 85.09 | 82.27 | 83.23 | 520,552 | +0.47(+0.57%) |
Dec 19, 2022 | 84.29 | 85.64 | 82.71 | 82.76 | 466,363 | -1.94(-2.29%) |
Dec 16, 2022 | 84.19 | 85.24 | 83.08 | 84.70 | 1,544,182 | -0.16(-0.19%) |
Dec 15, 2022 | 84.47 | 85.32 | 84.01 | 84.86 | 602,832 | -0.37(-0.43%) |
Dec 14, 2022 | 84.71 | 85.75 | 83.89 | 85.23 | 468,673 | +0.98(+1.16%) |
Dec 13, 2022 | 84.51 | 85.00 | 83.12 | 84.25 | 528,678 | +1.30(+1.57%) |
Dec 12, 2022 | 82.74 | 83.56 | 81.93 | 82.95 | 557,285 | +0.70(+0.85%) |
Dec 09, 2022 | 82.84 | 83.76 | 82.19 | 82.25 | 502,249 | -1.07(-1.28%) |
Dec 08, 2022 | 82.43 | 85.84 | 81.73 | 83.32 | 1,083,800 | +1.38(+1.68%) |
Dec 07, 2022 | 84.71 | 87.12 | 81.74 | 81.94 | 1,090,999 | -2.77(-3.27%) |
Dec 06, 2022 | 85.80 | 87.61 | 83.98 | 84.71 | 1,064,851 | -0.95(-1.11%) |
Dec 05, 2022 | 86.62 | 86.62 | 85.06 | 85.66 | 670,159 | -1.78(-2.04%) |
Dec 02, 2022 | 86.85 | 88.89 | 86.43 | 87.44 | 636,622 | -0.18(-0.21%) |