Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.03 | 83.46 | 82.43 | 82.78 | 1,327,792 | -0.48(-0.57%) |
Feb 27, 2023 | 83.76 | 84.42 | 82.92 | 83.26 | 803,999 | +0.14(+0.17%) |
Feb 24, 2023 | 81.15 | 83.16 | 81.04 | 83.12 | 1,087,850 | +0.29(+0.35%) |
Feb 23, 2023 | 83.25 | 83.50 | 81.69 | 82.83 | 658,624 | +0.66(+0.80%) |
Feb 22, 2023 | 82.11 | 82.92 | 81.41 | 82.18 | 1,071,352 | -0.26(-0.31%) |
Feb 21, 2023 | 83.46 | 84.39 | 82.21 | 82.43 | 1,097,894 | -1.16(-1.38%) |
Feb 17, 2023 | 84.11 | 84.43 | 83.26 | 83.59 | 1,318,974 | -0.87(-1.03%) |
Feb 16, 2023 | 82.68 | 84.67 | 82.45 | 84.46 | 1,315,182 | +0.62(+0.74%) |
Feb 15, 2023 | 83.25 | 84.34 | 83.20 | 83.84 | 786,650 | -0.27(-0.32%) |
Feb 14, 2023 | 82.88 | 84.63 | 82.76 | 84.11 | 816,776 | +0.44(+0.52%) |
Feb 13, 2023 | 82.31 | 83.77 | 82.02 | 83.67 | 970,307 | +1.34(+1.63%) |
Feb 10, 2023 | 80.75 | 82.46 | 80.59 | 82.33 | 1,096,579 | +1.02(+1.25%) |
Feb 09, 2023 | 82.90 | 83.18 | 80.64 | 81.31 | 1,735,102 | -0.83(-1.01%) |
Feb 08, 2023 | 82.36 | 82.91 | 81.64 | 82.14 | 1,120,237 | -0.98(-1.17%) |
Feb 07, 2023 | 82.64 | 83.33 | 81.40 | 83.11 | 2,022,719 | +0.82(+0.99%) |
Feb 06, 2023 | 81.00 | 82.46 | 80.54 | 82.30 | 1,197,609 | +0.45(+0.55%) |
Feb 03, 2023 | 80.18 | 82.36 | 80.18 | 81.85 | 1,672,208 | +0.82(+1.01%) |
Feb 02, 2023 | 80.23 | 81.89 | 79.89 | 81.03 | 1,646,541 | +1.35(+1.70%) |
Feb 01, 2023 | 77.56 | 80.25 | 77.42 | 79.68 | 1,768,926 | +1.35(+1.73%) |
Jan 31, 2023 | 76.80 | 78.39 | 76.26 | 78.32 | 1,339,439 | +1.82(+2.38%) |
Jan 30, 2023 | 76.10 | 76.90 | 75.87 | 76.50 | 875,730 | -0.40(-0.52%) |
Jan 27, 2023 | 77.35 | 78.38 | 76.88 | 76.90 | 726,064 | -1.08(-1.38%) |
Jan 26, 2023 | 80.05 | 80.32 | 77.20 | 77.97 | 1,677,539 | -1.58(-1.99%) |
Jan 25, 2023 | 78.75 | 79.65 | 78.11 | 79.56 | 1,269,040 | -0.77(-0.95%) |
Jan 24, 2023 | 79.69 | 81.30 | 79.69 | 80.32 | 1,246,063 | -0.40(-0.49%) |
Jan 23, 2023 | 79.29 | 81.13 | 79.25 | 80.72 | 1,818,277 | +1.61(+2.04%) |
Jan 20, 2023 | 77.98 | 79.11 | 77.43 | 79.11 | 1,375,689 | +1.35(+1.74%) |
Jan 19, 2023 | 77.17 | 78.20 | 76.90 | 77.75 | 1,409,825 | -0.33(-0.42%) |
Jan 18, 2023 | 78.44 | 79.36 | 77.80 | 78.08 | 1,908,497 | +0.06(+0.08%) |
Jan 17, 2023 | 76.60 | 78.72 | 76.58 | 78.02 | 2,254,722 | +0.67(+0.86%) |
Jan 13, 2023 | 74.99 | 77.39 | 74.89 | 77.36 | 1,520,052 | +1.58(+2.09%) |
Jan 12, 2023 | 74.69 | 76.28 | 74.52 | 75.77 | 2,223,992 | +1.07(+1.43%) |
Jan 11, 2023 | 71.70 | 74.82 | 71.48 | 74.71 | 2,545,015 | +2.80(+3.89%) |
Jan 10, 2023 | 71.02 | 72.11 | 70.89 | 71.91 | 1,411,962 | +0.89(+1.25%) |
Jan 09, 2023 | 68.52 | 71.39 | 68.52 | 71.02 | 1,970,725 | +3.31(+4.88%) |
Jan 06, 2023 | 66.06 | 67.77 | 65.36 | 67.71 | 1,175,792 | +2.53(+3.88%) |
Jan 05, 2023 | 65.16 | 65.46 | 64.49 | 65.18 | 1,848,116 | -0.56(-0.85%) |
Jan 04, 2023 | 67.49 | 68.12 | 65.38 | 65.74 | 1,144,801 | -1.18(-1.76%) |
Jan 03, 2023 | 68.53 | 68.84 | 66.70 | 66.92 | 1,058,177 | -1.02(-1.50%) |
Dec 30, 2022 | 67.50 | 68.10 | 67.08 | 67.93 | 721,851 | -0.25(-0.37%) |
Dec 29, 2022 | 67.54 | 68.60 | 67.54 | 68.18 | 489,679 | +1.18(+1.75%) |
Dec 28, 2022 | 68.63 | 68.83 | 66.97 | 67.01 | 464,829 | -1.67(-2.44%) |
Dec 27, 2022 | 68.93 | 69.24 | 68.50 | 68.68 | 554,343 | -0.06(-0.09%) |
Dec 23, 2022 | 68.87 | 69.06 | 67.96 | 68.74 | 582,766 | -0.34(-0.49%) |
Dec 22, 2022 | 69.43 | 69.46 | 67.66 | 69.08 | 969,454 | -0.95(-1.35%) |
Dec 21, 2022 | 69.82 | 70.78 | 69.42 | 70.02 | 1,207,784 | +1.11(+1.60%) |
Dec 20, 2022 | 67.97 | 69.29 | 67.94 | 68.92 | 1,147,916 | +0.95(+1.39%) |
Dec 19, 2022 | 68.96 | 69.35 | 67.46 | 67.97 | 1,051,667 | -0.83(-1.20%) |
Dec 16, 2022 | 67.73 | 69.10 | 67.24 | 68.80 | 3,186,675 | +0.72(+1.05%) |
Dec 15, 2022 | 71.05 | 72.02 | 67.95 | 68.08 | 2,051,352 | -4.23(-5.85%) |
Dec 14, 2022 | 72.38 | 72.98 | 70.86 | 72.32 | 2,110,142 | -0.26(-0.36%) |
Dec 13, 2022 | 72.63 | 73.50 | 71.76 | 72.57 | 1,480,624 | +0.81(+1.12%) |
Dec 12, 2022 | 71.21 | 72.13 | 70.75 | 71.77 | 1,032,416 | +0.58(+0.81%) |
Dec 09, 2022 | 70.98 | 71.85 | 70.98 | 71.19 | 1,064,923 | -0.28(-0.39%) |
Dec 08, 2022 | 70.79 | 71.92 | 70.72 | 71.47 | 1,119,770 | +1.17(+1.66%) |
Dec 07, 2022 | 70.03 | 70.74 | 69.64 | 70.30 | 819,488 | -0.20(-0.28%) |
Dec 06, 2022 | 70.36 | 71.14 | 69.97 | 70.50 | 1,208,071 | -0.10(-0.14%) |
Dec 05, 2022 | 70.76 | 71.37 | 70.05 | 70.60 | 869,647 | -0.89(-1.24%) |
Dec 02, 2022 | 71.36 | 72.52 | 71.22 | 71.49 | 1,006,755 | -0.78(-1.08%) |