Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.47 | 81.55 | 79.15 | 79.91 | 243,110 | +0.46(+0.58%) |
Feb 27, 2023 | 80.17 | 81.52 | 78.94 | 79.45 | 159,170 | -0.46(-0.58%) |
Feb 24, 2023 | 79.79 | 80.30 | 78.53 | 79.91 | 101,927 | -0.55(-0.68%) |
Feb 23, 2023 | 80.68 | 81.83 | 79.79 | 80.46 | 114,735 | +0.50(+0.63%) |
Feb 22, 2023 | 81.62 | 81.88 | 79.29 | 79.96 | 130,382 | -1.23(-1.51%) |
Feb 21, 2023 | 82.61 | 83.69 | 80.84 | 81.19 | 113,338 | -1.67(-2.02%) |
Feb 17, 2023 | 83.49 | 84.71 | 82.25 | 82.86 | 115,027 | -0.47(-0.56%) |
Feb 16, 2023 | 82.08 | 84.02 | 81.31 | 83.33 | 169,747 | +0.07(+0.08%) |
Feb 15, 2023 | 81.20 | 83.68 | 80.76 | 83.26 | 97,873 | +1.57(+1.92%) |
Feb 14, 2023 | 81.10 | 82.87 | 80.42 | 81.69 | 77,977 | +0.46(+0.57%) |
Feb 13, 2023 | 80.97 | 83.02 | 79.42 | 81.23 | 100,986 | +0.45(+0.56%) |
Feb 10, 2023 | 80.33 | 81.90 | 79.18 | 80.78 | 108,962 | -0.18(-0.22%) |
Feb 09, 2023 | 82.16 | 83.40 | 80.84 | 80.96 | 94,575 | -0.70(-0.86%) |
Feb 08, 2023 | 84.00 | 84.41 | 81.50 | 81.66 | 192,689 | -2.29(-2.73%) |
Feb 07, 2023 | 81.99 | 84.07 | 80.84 | 83.95 | 158,190 | +0.90(+1.08%) |
Feb 06, 2023 | 82.99 | 84.41 | 82.55 | 83.05 | 118,486 | +0.06(+0.07%) |
Feb 03, 2023 | 81.87 | 83.80 | 81.56 | 82.99 | 146,745 | +0.44(+0.53%) |
Feb 02, 2023 | 83.00 | 84.29 | 81.86 | 82.55 | 144,368 | -0.30(-0.36%) |
Feb 01, 2023 | 82.88 | 83.90 | 81.55 | 82.85 | 115,189 | -0.71(-0.85%) |
Jan 31, 2023 | 85.00 | 85.47 | 82.33 | 83.56 | 168,534 | -1.06(-1.25%) |
Jan 30, 2023 | 82.98 | 85.47 | 81.43 | 84.62 | 113,674 | +1.60(+1.93%) |
Jan 27, 2023 | 84.47 | 86.00 | 81.17 | 83.02 | 264,530 | -1.55(-1.83%) |
Jan 26, 2023 | 82.63 | 85.31 | 82.16 | 84.57 | 174,789 | +2.57(+3.13%) |
Jan 25, 2023 | 83.12 | 84.00 | 73.69 | 82.00 | 317,742 | +0.11(+0.13%) |
Jan 24, 2023 | 81.08 | 82.60 | 80.20 | 81.89 | 194,795 | +0.56(+0.69%) |
Jan 23, 2023 | 78.68 | 81.41 | 78.29 | 81.33 | 154,367 | +2.96(+3.78%) |
Jan 20, 2023 | 78.70 | 79.27 | 76.72 | 78.37 | 117,565 | +0.66(+0.85%) |
Jan 19, 2023 | 78.93 | 80.14 | 77.13 | 77.71 | 148,103 | -0.87(-1.11%) |
Jan 18, 2023 | 80.66 | 80.72 | 78.49 | 78.58 | 102,050 | -1.38(-1.73%) |
Jan 17, 2023 | 83.26 | 83.59 | 79.70 | 79.96 | 112,575 | -3.88(-4.63%) |
Jan 13, 2023 | 80.55 | 84.13 | 80.08 | 83.84 | 158,569 | +3.30(+4.10%) |
Jan 12, 2023 | 80.00 | 80.69 | 78.62 | 80.54 | 167,285 | +0.37(+0.46%) |
Jan 11, 2023 | 77.29 | 80.31 | 75.32 | 80.17 | 208,879 | +2.79(+3.61%) |
Jan 10, 2023 | 76.24 | 78.00 | 76.06 | 77.38 | 251,427 | +1.40(+1.84%) |
Jan 09, 2023 | 76.66 | 77.37 | 75.69 | 75.98 | 181,988 | -0.38(-0.50%) |
Jan 06, 2023 | 77.99 | 78.96 | 76.02 | 76.36 | 138,576 | -1.12(-1.45%) |
Jan 05, 2023 | 77.13 | 78.33 | 76.27 | 77.48 | 131,660 | +0.27(+0.35%) |
Jan 04, 2023 | 77.69 | 80.00 | 77.08 | 77.21 | 149,876 | -0.56(-0.72%) |
Jan 03, 2023 | 79.17 | 81.93 | 77.60 | 77.77 | 197,955 | -1.37(-1.73%) |
Dec 30, 2022 | 78.94 | 80.11 | 78.65 | 79.14 | 151,175 | -1.04(-1.30%) |
Dec 29, 2022 | 76.47 | 80.35 | 76.29 | 80.18 | 124,941 | +2.98(+3.86%) |
Dec 28, 2022 | 78.79 | 80.05 | 77.12 | 77.20 | 105,567 | -1.89(-2.39%) |
Dec 27, 2022 | 80.49 | 81.54 | 79.04 | 79.09 | 87,995 | -0.97(-1.21%) |
Dec 23, 2022 | 77.97 | 80.67 | 77.34 | 80.06 | 96,117 | +2.18(+2.80%) |
Dec 22, 2022 | 79.06 | 79.19 | 76.58 | 77.88 | 70,885 | -0.99(-1.26%) |
Dec 21, 2022 | 79.99 | 79.99 | 77.13 | 78.87 | 108,401 | -0.41(-0.52%) |
Dec 20, 2022 | 76.76 | 79.93 | 76.31 | 79.28 | 139,473 | +1.33(+1.71%) |
Dec 19, 2022 | 76.50 | 79.33 | 74.41 | 77.95 | 268,152 | +1.45(+1.90%) |
Dec 16, 2022 | 71.48 | 82.17 | 70.81 | 76.50 | 1,099,218 | +6.10(+8.66%) |
Dec 15, 2022 | 62.40 | 70.62 | 62.29 | 70.40 | 346,545 | +8.60(+13.92%) |
Dec 14, 2022 | 62.48 | 63.19 | 61.10 | 61.80 | 91,435 | -0.54(-0.87%) |
Dec 13, 2022 | 64.10 | 65.03 | 61.95 | 62.34 | 70,117 | -0.27(-0.43%) |
Dec 12, 2022 | 61.18 | 62.86 | 61.07 | 62.61 | 77,074 | +1.71(+2.81%) |
Dec 09, 2022 | 62.78 | 62.78 | 60.63 | 60.90 | 68,412 | -2.18(-3.46%) |
Dec 08, 2022 | 62.81 | 63.36 | 62.03 | 63.08 | 81,686 | +0.60(+0.96%) |
Dec 07, 2022 | 63.25 | 63.58 | 62.27 | 62.48 | 43,099 | -0.95(-1.50%) |
Dec 06, 2022 | 63.55 | 63.55 | 60.59 | 63.43 | 88,105 | -0.21(-0.33%) |
Dec 05, 2022 | 66.89 | 66.89 | 63.37 | 63.64 | 114,196 | -3.58(-5.33%) |
Dec 02, 2022 | 66.40 | 67.95 | 66.40 | 67.22 | 62,722 | +0.27(+0.40%) |