Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.59 | 78.63 | 77.64 | 77.65 | 2,111,707 | -1.32(-1.67%) |
Feb 27, 2023 | 79.54 | 79.55 | 78.87 | 78.97 | 1,541,004 | -0.06(-0.08%) |
Feb 24, 2023 | 79.68 | 79.71 | 78.81 | 79.03 | 1,405,168 | -0.85(-1.06%) |
Feb 23, 2023 | 79.90 | 80.10 | 79.25 | 79.88 | 1,826,120 | -0.13(-0.16%) |
Feb 22, 2023 | 80.87 | 80.89 | 79.91 | 80.01 | 1,563,204 | -0.07(-0.09%) |
Feb 21, 2023 | 80.23 | 80.51 | 79.98 | 80.09 | 1,173,289 | -0.27(-0.33%) |
Feb 17, 2023 | 79.16 | 80.43 | 79.10 | 80.36 | 2,662,724 | +1.01(+1.27%) |
Feb 16, 2023 | 79.28 | 79.72 | 79.03 | 79.35 | 1,686,212 | -1.13(-1.40%) |
Feb 15, 2023 | 80.65 | 80.71 | 80.25 | 80.47 | 2,234,179 | -0.34(-0.42%) |
Feb 14, 2023 | 80.98 | 81.32 | 80.46 | 80.82 | 1,846,672 | +0.06(+0.07%) |
Feb 13, 2023 | 80.14 | 80.79 | 80.14 | 80.76 | 1,388,282 | +0.93(+1.17%) |
Feb 10, 2023 | 79.63 | 79.87 | 79.33 | 79.83 | 1,394,805 | +0.16(+0.20%) |
Feb 09, 2023 | 80.91 | 81.05 | 79.58 | 79.67 | 1,480,117 | -0.54(-0.67%) |
Feb 08, 2023 | 80.27 | 80.69 | 80.09 | 80.21 | 1,883,291 | +0.51(+0.64%) |
Feb 07, 2023 | 79.13 | 79.81 | 79.02 | 79.70 | 3,668,964 | +0.80(+1.02%) |
Feb 06, 2023 | 78.99 | 79.11 | 78.58 | 78.90 | 2,308,413 | -0.35(-0.44%) |
Feb 03, 2023 | 79.46 | 80.02 | 79.00 | 79.25 | 4,215,574 | -0.23(-0.29%) |
Feb 02, 2023 | 79.92 | 79.93 | 79.01 | 79.48 | 3,189,547 | -1.97(-2.41%) |
Feb 01, 2023 | 81.42 | 81.77 | 80.19 | 81.44 | 3,380,259 | -2.21(-2.64%) |
Jan 31, 2023 | 82.67 | 83.66 | 82.34 | 83.65 | 2,906,838 | +0.90(+1.09%) |
Jan 30, 2023 | 83.14 | 83.45 | 82.58 | 82.75 | 2,377,536 | +0.14(+0.17%) |
Jan 27, 2023 | 82.47 | 83.07 | 82.40 | 82.61 | 1,843,852 | -0.32(-0.39%) |
Jan 26, 2023 | 83.98 | 84.08 | 82.54 | 82.93 | 2,898,318 | -2.74(-3.20%) |
Jan 25, 2023 | 85.07 | 85.71 | 85.05 | 85.67 | 2,468,852 | +0.73(+0.86%) |
Jan 24, 2023 | 84.64 | 85.04 | 80.31 | 84.94 | 2,941,892 | -0.18(-0.21%) |
Jan 23, 2023 | 84.74 | 85.40 | 84.72 | 85.12 | 2,610,650 | +0.13(+0.15%) |
Jan 20, 2023 | 84.91 | 85.00 | 84.27 | 84.99 | 1,559,579 | -0.15(-0.17%) |
Jan 19, 2023 | 84.99 | 85.25 | 84.95 | 85.14 | 1,375,559 | +0.06(+0.08%) |
Jan 18, 2023 | 86.07 | 86.08 | 85.04 | 85.07 | 2,345,717 | -0.20(-0.24%) |
Jan 17, 2023 | 86.02 | 86.06 | 85.19 | 85.28 | 2,533,092 | +1.22(+1.45%) |
Jan 13, 2023 | 83.72 | 84.27 | 83.67 | 84.06 | 2,080,256 | +0.46(+0.55%) |
Jan 12, 2023 | 83.12 | 83.88 | 82.77 | 83.60 | 1,988,556 | +0.08(+0.10%) |
Jan 11, 2023 | 83.92 | 83.97 | 83.24 | 83.51 | 2,305,217 | +0.03(+0.03%) |
Jan 10, 2023 | 83.29 | 83.84 | 82.93 | 83.48 | 2,296,789 | +0.45(+0.54%) |
Jan 09, 2023 | 85.84 | 86.06 | 82.87 | 83.03 | 5,578,094 | -2.16(-2.54%) |
Jan 06, 2023 | 84.11 | 85.32 | 83.79 | 85.19 | 1,767,161 | +1.38(+1.64%) |
Jan 05, 2023 | 84.06 | 84.22 | 83.57 | 83.82 | 1,496,618 | -0.96(-1.13%) |
Jan 04, 2023 | 85.85 | 85.88 | 84.49 | 84.78 | 2,302,354 | -0.34(-0.40%) |
Jan 03, 2023 | 84.09 | 85.23 | 84.06 | 85.12 | 2,380,642 | +1.38(+1.64%) |
Dec 30, 2022 | 84.55 | 84.61 | 83.31 | 83.74 | 2,260,651 | -0.81(-0.96%) |
Dec 29, 2022 | 84.32 | 84.83 | 84.25 | 84.56 | 1,613,991 | +0.70(+0.84%) |
Dec 28, 2022 | 84.14 | 84.44 | 83.67 | 83.85 | 1,856,495 | -0.27(-0.32%) |
Dec 27, 2022 | 84.39 | 84.42 | 83.88 | 84.12 | 1,209,212 | +0.24(+0.29%) |
Dec 23, 2022 | 83.96 | 84.01 | 83.48 | 83.88 | 1,296,064 | -0.03(-0.03%) |
Dec 22, 2022 | 83.81 | 83.94 | 83.35 | 83.91 | 1,314,803 | +0.00(+0.00%) |
Dec 21, 2022 | 83.48 | 84.41 | 83.42 | 83.91 | 1,591,736 | +0.49(+0.59%) |
Dec 20, 2022 | 83.11 | 83.61 | 82.96 | 83.42 | 1,709,465 | +0.17(+0.20%) |
Dec 19, 2022 | 83.52 | 83.60 | 82.84 | 83.25 | 1,526,265 | -0.27(-0.32%) |
Dec 16, 2022 | 83.50 | 83.78 | 83.12 | 83.52 | 2,632,537 | -0.38(-0.45%) |
Dec 15, 2022 | 84.80 | 84.87 | 83.82 | 83.90 | 1,680,813 | -1.51(-1.77%) |
Dec 14, 2022 | 85.04 | 86.13 | 84.56 | 85.41 | 2,477,917 | +1.22(+1.45%) |
Dec 13, 2022 | 84.96 | 85.13 | 84.09 | 84.20 | 2,165,531 | +0.30(+0.36%) |
Dec 12, 2022 | 83.91 | 84.01 | 83.56 | 83.89 | 2,573,274 | -0.06(-0.08%) |
Dec 09, 2022 | 84.74 | 85.01 | 83.93 | 83.96 | 1,566,733 | -0.58(-0.69%) |
Dec 08, 2022 | 83.69 | 84.60 | 83.49 | 84.54 | 1,517,913 | -0.14(-0.16%) |
Dec 07, 2022 | 84.63 | 84.94 | 84.15 | 84.68 | 1,951,566 | +0.91(+1.09%) |
Dec 06, 2022 | 83.99 | 84.21 | 83.28 | 83.76 | 2,265,031 | -0.20(-0.24%) |
Dec 05, 2022 | 83.84 | 84.32 | 83.67 | 83.96 | 2,019,017 | +0.90(+1.08%) |
Dec 02, 2022 | 82.02 | 83.20 | 81.86 | 83.07 | 2,072,836 | +0.16(+0.19%) |