Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 82.91 | 83.34 | 82.31 | 82.66 | 1,329,724 | -0.48(-0.57%) |
Feb 27, 2023 | 83.64 | 84.30 | 82.80 | 83.14 | 805,169 | +0.14(+0.17%) |
Feb 24, 2023 | 81.03 | 83.04 | 80.92 | 83.00 | 1,089,433 | +0.29(+0.35%) |
Feb 23, 2023 | 83.13 | 83.38 | 81.57 | 82.71 | 659,583 | +0.66(+0.80%) |
Feb 22, 2023 | 81.99 | 82.80 | 81.29 | 82.06 | 1,072,911 | -0.26(-0.31%) |
Feb 21, 2023 | 83.34 | 84.27 | 82.09 | 82.31 | 1,099,492 | -1.15(-1.38%) |
Feb 17, 2023 | 83.99 | 84.31 | 83.14 | 83.47 | 1,320,893 | -0.87(-1.03%) |
Feb 16, 2023 | 82.56 | 84.54 | 82.33 | 84.34 | 1,317,096 | +0.62(+0.74%) |
Feb 15, 2023 | 83.13 | 84.22 | 83.08 | 83.72 | 787,795 | -0.27(-0.32%) |
Feb 14, 2023 | 82.76 | 84.51 | 82.64 | 83.99 | 817,964 | +0.44(+0.52%) |
Feb 13, 2023 | 82.19 | 83.65 | 81.90 | 83.55 | 971,719 | +1.34(+1.63%) |
Feb 10, 2023 | 80.64 | 82.34 | 80.48 | 82.21 | 1,098,175 | +1.01(+1.25%) |
Feb 09, 2023 | 82.78 | 83.06 | 80.53 | 81.19 | 1,737,626 | -0.83(-1.01%) |
Feb 08, 2023 | 82.24 | 82.79 | 81.52 | 82.02 | 1,121,867 | -0.97(-1.17%) |
Feb 07, 2023 | 82.51 | 83.21 | 81.28 | 82.99 | 2,025,663 | +0.82(+0.99%) |
Feb 06, 2023 | 80.88 | 82.34 | 80.43 | 82.18 | 1,199,352 | +0.45(+0.55%) |
Feb 03, 2023 | 80.07 | 82.24 | 80.07 | 81.73 | 1,674,642 | +0.82(+1.01%) |
Feb 02, 2023 | 80.12 | 81.77 | 79.77 | 80.91 | 1,648,937 | +1.35(+1.70%) |
Feb 01, 2023 | 77.44 | 80.14 | 77.30 | 79.56 | 1,771,500 | +1.35(+1.73%) |
Jan 31, 2023 | 76.69 | 78.28 | 76.15 | 78.21 | 1,341,388 | +1.82(+2.38%) |
Jan 30, 2023 | 75.99 | 76.79 | 75.76 | 76.39 | 877,004 | -0.40(-0.52%) |
Jan 27, 2023 | 77.23 | 78.26 | 76.77 | 76.79 | 727,120 | -1.07(-1.38%) |
Jan 26, 2023 | 79.93 | 80.21 | 77.08 | 77.86 | 1,679,980 | -1.58(-1.99%) |
Jan 25, 2023 | 78.64 | 79.53 | 78.00 | 79.44 | 1,270,887 | -0.77(-0.95%) |
Jan 24, 2023 | 79.57 | 81.18 | 79.57 | 80.21 | 1,247,876 | -0.40(-0.49%) |
Jan 23, 2023 | 79.17 | 81.01 | 79.13 | 80.61 | 1,820,922 | +1.61(+2.04%) |
Jan 20, 2023 | 77.87 | 78.99 | 77.31 | 78.99 | 1,377,690 | +1.35(+1.74%) |
Jan 19, 2023 | 77.05 | 78.09 | 76.79 | 77.64 | 1,411,877 | -0.33(-0.42%) |
Jan 18, 2023 | 78.33 | 79.24 | 77.69 | 77.97 | 1,911,274 | +0.06(+0.08%) |
Jan 17, 2023 | 76.49 | 78.61 | 76.47 | 77.91 | 2,258,003 | +0.67(+0.86%) |
Jan 13, 2023 | 74.88 | 77.27 | 74.78 | 77.24 | 1,522,264 | +1.58(+2.09%) |
Jan 12, 2023 | 74.58 | 76.17 | 74.41 | 75.66 | 2,227,228 | +1.06(+1.43%) |
Jan 11, 2023 | 71.59 | 74.71 | 71.38 | 74.60 | 2,548,718 | +2.79(+3.89%) |
Jan 10, 2023 | 70.92 | 72.00 | 70.79 | 71.80 | 1,414,016 | +0.89(+1.25%) |
Jan 09, 2023 | 68.42 | 71.29 | 68.42 | 70.92 | 1,973,592 | +3.30(+4.88%) |
Jan 06, 2023 | 65.96 | 67.67 | 65.27 | 67.62 | 1,177,503 | +2.53(+3.88%) |
Jan 05, 2023 | 65.07 | 65.37 | 64.39 | 65.09 | 1,850,806 | -0.56(-0.85%) |
Jan 04, 2023 | 67.40 | 68.02 | 65.29 | 65.65 | 1,146,467 | -1.17(-1.76%) |
Jan 03, 2023 | 68.43 | 68.74 | 66.60 | 66.82 | 1,059,717 | -1.01(-1.50%) |
Dec 30, 2022 | 67.41 | 68.00 | 66.98 | 67.83 | 722,902 | -0.25(-0.37%) |
Dec 29, 2022 | 67.45 | 68.50 | 67.45 | 68.08 | 490,391 | +1.17(+1.75%) |
Dec 28, 2022 | 68.53 | 68.73 | 66.87 | 66.91 | 465,506 | -1.67(-2.44%) |
Dec 27, 2022 | 68.83 | 69.14 | 68.40 | 68.58 | 555,150 | -0.06(-0.09%) |
Dec 23, 2022 | 68.77 | 68.96 | 67.86 | 68.64 | 583,614 | -0.34(-0.49%) |
Dec 22, 2022 | 69.33 | 69.36 | 67.57 | 68.98 | 970,865 | -0.94(-1.35%) |
Dec 21, 2022 | 69.71 | 70.68 | 69.32 | 69.92 | 1,209,541 | +1.10(+1.60%) |
Dec 20, 2022 | 67.87 | 69.19 | 67.85 | 68.82 | 1,149,587 | +0.94(+1.39%) |
Dec 19, 2022 | 68.86 | 69.25 | 67.37 | 67.87 | 1,053,198 | -0.83(-1.20%) |
Dec 16, 2022 | 67.64 | 69.00 | 67.14 | 68.70 | 3,191,312 | +0.72(+1.05%) |
Dec 15, 2022 | 70.95 | 71.91 | 67.85 | 67.98 | 2,054,336 | -4.23(-5.85%) |
Dec 14, 2022 | 72.27 | 72.88 | 70.76 | 72.21 | 2,113,212 | -0.26(-0.36%) |
Dec 13, 2022 | 72.53 | 73.39 | 71.65 | 72.47 | 1,482,778 | +0.81(+1.12%) |
Dec 12, 2022 | 71.11 | 72.02 | 70.65 | 71.66 | 1,033,918 | +0.58(+0.81%) |
Dec 09, 2022 | 70.88 | 71.74 | 70.88 | 71.09 | 1,066,473 | -0.28(-0.39%) |
Dec 08, 2022 | 70.69 | 71.81 | 70.62 | 71.37 | 1,121,400 | +1.16(+1.66%) |
Dec 07, 2022 | 69.93 | 70.63 | 69.53 | 70.20 | 820,680 | -0.20(-0.28%) |
Dec 06, 2022 | 70.26 | 71.04 | 69.87 | 70.40 | 1,209,829 | -0.10(-0.14%) |
Dec 05, 2022 | 70.66 | 71.27 | 69.95 | 70.50 | 870,913 | -0.89(-1.24%) |
Dec 02, 2022 | 71.26 | 72.42 | 71.12 | 71.39 | 1,008,220 | -0.78(-1.08%) |