Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.51 | 78.73 | 76.82 | 77.41 | 6,795,760 | -0.32(-0.41%) |
Feb 27, 2023 | 77.69 | 78.80 | 76.63 | 77.73 | 6,844,372 | +1.45(+1.90%) |
Feb 24, 2023 | 77.10 | 77.12 | 75.52 | 76.28 | 16,847,248 | -2.11(-2.69%) |
Feb 23, 2023 | 79.38 | 79.91 | 76.19 | 78.39 | 14,745,552 | -0.17(-0.22%) |
Feb 22, 2023 | 79.45 | 79.91 | 77.68 | 78.56 | 5,664,809 | -0.72(-0.91%) |
Feb 21, 2023 | 80.40 | 81.76 | 79.05 | 79.28 | 6,310,514 | -2.58(-3.15%) |
Feb 17, 2023 | 83.39 | 83.63 | 80.38 | 81.86 | 7,136,714 | -2.27(-2.70%) |
Feb 16, 2023 | 85.12 | 86.68 | 83.88 | 84.13 | 5,868,448 | -2.58(-2.98%) |
Feb 15, 2023 | 85.67 | 87.02 | 85.46 | 86.71 | 6,710,020 | -0.17(-0.20%) |
Feb 14, 2023 | 83.60 | 87.41 | 83.35 | 86.88 | 6,031,068 | +2.50(+2.96%) |
Feb 13, 2023 | 84.63 | 84.77 | 83.66 | 84.38 | 5,707,355 | +0.58(+0.69%) |
Feb 10, 2023 | 83.76 | 84.11 | 82.20 | 83.80 | 6,678,175 | -0.95(-1.12%) |
Feb 09, 2023 | 85.13 | 87.55 | 83.97 | 84.75 | 9,178,007 | +1.15(+1.38%) |
Feb 08, 2023 | 84.27 | 85.20 | 82.93 | 83.60 | 10,005,235 | -1.93(-2.26%) |
Feb 07, 2023 | 81.06 | 86.15 | 80.84 | 85.53 | 11,487,447 | +5.13(+6.38%) |
Feb 06, 2023 | 77.75 | 84.70 | 77.50 | 80.40 | 15,901,159 | -0.49(-0.61%) |
Feb 03, 2023 | 80.00 | 83.25 | 79.40 | 80.89 | 8,475,470 | -1.23(-1.50%) |
Feb 02, 2023 | 78.97 | 82.22 | 78.14 | 82.12 | 9,217,388 | +4.28(+5.50%) |
Feb 01, 2023 | 73.92 | 78.50 | 73.69 | 77.84 | 9,140,118 | +4.39(+5.98%) |
Jan 31, 2023 | 71.20 | 73.48 | 71.07 | 73.45 | 5,066,178 | +2.43(+3.42%) |
Jan 30, 2023 | 72.72 | 73.23 | 70.86 | 71.02 | 4,782,609 | -2.65(-3.60%) |
Jan 27, 2023 | 73.53 | 74.82 | 73.22 | 73.67 | 4,404,954 | -0.01(-0.01%) |
Jan 26, 2023 | 72.89 | 73.90 | 71.16 | 73.68 | 5,874,596 | +1.87(+2.60%) |
Jan 25, 2023 | 68.96 | 71.86 | 68.76 | 71.81 | 5,095,381 | +1.73(+2.47%) |
Jan 24, 2023 | 70.00 | 71.20 | 69.25 | 70.08 | 4,538,162 | -0.72(-1.02%) |
Jan 23, 2023 | 67.67 | 71.27 | 67.39 | 70.80 | 7,580,348 | +4.54(+6.85%) |
Jan 20, 2023 | 64.68 | 66.40 | 63.91 | 66.26 | 5,133,429 | +2.77(+4.36%) |
Jan 19, 2023 | 65.72 | 65.88 | 63.20 | 63.49 | 5,880,422 | -2.84(-4.28%) |
Jan 18, 2023 | 67.34 | 68.52 | 66.10 | 66.33 | 5,834,165 | +0.46(+0.70%) |
Jan 17, 2023 | 65.29 | 66.73 | 64.57 | 65.87 | 3,902,055 | +0.72(+1.11%) |
Jan 13, 2023 | 64.40 | 65.22 | 63.28 | 65.15 | 3,409,022 | +0.22(+0.34%) |
Jan 12, 2023 | 65.00 | 65.60 | 63.29 | 64.93 | 4,804,620 | +0.30(+0.46%) |
Jan 11, 2023 | 64.46 | 64.85 | 63.08 | 64.63 | 4,887,967 | +0.36(+0.56%) |
Jan 10, 2023 | 61.55 | 64.45 | 61.30 | 64.27 | 8,246,651 | -0.38(-0.59%) |
Jan 09, 2023 | 64.60 | 66.29 | 64.23 | 64.65 | 6,407,542 | +2.18(+3.49%) |
Jan 06, 2023 | 60.85 | 62.74 | 59.75 | 62.47 | 7,144,463 | +2.73(+4.57%) |
Jan 05, 2023 | 61.12 | 63.77 | 59.61 | 59.74 | 9,251,245 | -2.46(-3.95%) |
Jan 04, 2023 | 62.68 | 63.39 | 61.15 | 62.20 | 6,187,736 | +0.59(+0.96%) |
Jan 03, 2023 | 63.95 | 64.14 | 61.07 | 61.61 | 4,364,499 | -0.76(-1.22%) |
Dec 30, 2022 | 61.53 | 62.44 | 60.87 | 62.37 | 2,650,184 | -0.34(-0.54%) |
Dec 29, 2022 | 61.85 | 63.05 | 61.09 | 62.71 | 5,253,300 | +2.43(+4.03%) |
Dec 28, 2022 | 60.71 | 61.80 | 59.77 | 60.28 | 3,575,918 | -1.08(-1.76%) |
Dec 27, 2022 | 61.94 | 62.17 | 60.98 | 61.36 | 5,070,614 | -1.03(-1.65%) |
Dec 23, 2022 | 61.44 | 62.54 | 60.69 | 62.39 | 3,351,501 | +0.27(+0.43%) |
Dec 22, 2022 | 63.28 | 63.28 | 60.68 | 62.12 | 9,875,156 | -2.92(-4.49%) |
Dec 21, 2022 | 64.74 | 66.05 | 64.63 | 65.04 | 5,060,944 | +1.01(+1.58%) |
Dec 20, 2022 | 63.34 | 64.98 | 62.61 | 64.03 | 4,569,055 | -0.12(-0.19%) |
Dec 19, 2022 | 65.45 | 65.76 | 62.90 | 64.15 | 6,366,661 | -1.23(-1.88%) |
Dec 16, 2022 | 63.90 | 65.81 | 63.52 | 65.38 | 8,463,645 | +1.12(+1.74%) |
Dec 15, 2022 | 65.65 | 66.17 | 63.52 | 64.26 | 12,351,434 | -3.33(-4.93%) |
Dec 14, 2022 | 71.17 | 71.55 | 67.01 | 67.59 | 10,938,324 | -3.97(-5.55%) |
Dec 13, 2022 | 74.88 | 74.88 | 70.43 | 71.56 | 4,856,843 | +0.57(+0.80%) |
Dec 12, 2022 | 69.69 | 71.00 | 68.91 | 70.99 | 5,151,332 | +0.46(+0.65%) |
Dec 09, 2022 | 71.05 | 72.24 | 70.36 | 70.53 | 3,530,214 | -1.63(-2.26%) |
Dec 08, 2022 | 71.20 | 73.23 | 70.69 | 72.16 | 4,363,975 | +2.02(+2.88%) |
Dec 07, 2022 | 68.76 | 70.89 | 68.43 | 70.14 | 3,030,467 | +0.40(+0.57%) |
Dec 06, 2022 | 71.86 | 71.86 | 69.19 | 69.74 | 4,905,533 | -1.83(-2.56%) |
Dec 05, 2022 | 72.77 | 73.21 | 70.52 | 71.57 | 4,064,738 | -1.47(-2.01%) |
Dec 02, 2022 | 71.82 | 73.12 | 70.96 | 73.04 | 4,801,254 | -0.95(-1.28%) |