Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 71.75 | 72.66 | 71.61 | 72.24 | 954,784 | -0.04(-0.06%) |
Feb 27, 2023 | 72.75 | 73.53 | 72.00 | 72.28 | 924,761 | +0.20(+0.28%) |
Feb 24, 2023 | 72.81 | 72.99 | 71.74 | 72.08 | 681,529 | -1.78(-2.41%) |
Feb 23, 2023 | 74.10 | 74.90 | 72.70 | 73.86 | 1,220,078 | +0.03(+0.04%) |
Feb 22, 2023 | 73.71 | 73.85 | 72.43 | 73.83 | 1,056,996 | +0.58(+0.79%) |
Feb 21, 2023 | 74.37 | 75.37 | 73.21 | 73.26 | 815,319 | -2.29(-3.03%) |
Feb 17, 2023 | 75.39 | 75.83 | 74.60 | 75.54 | 826,995 | -0.28(-0.37%) |
Feb 16, 2023 | 75.06 | 76.78 | 74.86 | 75.82 | 819,520 | -0.56(-0.73%) |
Feb 15, 2023 | 76.29 | 76.89 | 75.54 | 76.38 | 607,946 | -0.20(-0.26%) |
Feb 14, 2023 | 74.87 | 77.24 | 74.87 | 76.58 | 1,529,149 | -0.09(-0.12%) |
Feb 13, 2023 | 76.17 | 77.31 | 75.74 | 76.67 | 1,325,462 | +0.80(+1.05%) |
Feb 10, 2023 | 74.88 | 76.31 | 74.34 | 75.87 | 1,144,378 | +0.51(+0.67%) |
Feb 09, 2023 | 76.94 | 78.19 | 74.98 | 75.36 | 1,241,988 | -1.13(-1.48%) |
Feb 08, 2023 | 77.42 | 78.06 | 76.33 | 76.50 | 638,851 | -1.43(-1.84%) |
Feb 07, 2023 | 74.65 | 78.41 | 74.28 | 77.93 | 906,339 | +2.85(+3.80%) |
Feb 06, 2023 | 77.88 | 78.28 | 74.99 | 75.08 | 1,192,528 | -3.57(-4.54%) |
Feb 03, 2023 | 78.78 | 79.56 | 77.15 | 78.64 | 1,260,126 | -1.68(-2.09%) |
Feb 02, 2023 | 80.20 | 85.57 | 79.42 | 80.32 | 2,299,808 | -0.43(-0.53%) |
Feb 01, 2023 | 79.39 | 81.34 | 78.55 | 80.75 | 1,536,334 | +1.61(+2.03%) |
Jan 31, 2023 | 78.22 | 79.30 | 77.59 | 79.14 | 1,653,634 | +0.97(+1.25%) |
Jan 30, 2023 | 80.23 | 80.42 | 78.03 | 78.17 | 859,233 | -2.49(-3.09%) |
Jan 27, 2023 | 79.43 | 81.47 | 78.80 | 80.66 | 870,643 | +0.86(+1.08%) |
Jan 26, 2023 | 80.07 | 80.51 | 78.83 | 79.80 | 805,836 | +0.49(+0.61%) |
Jan 25, 2023 | 78.49 | 79.32 | 77.36 | 79.31 | 832,669 | -0.32(-0.40%) |
Jan 24, 2023 | 81.00 | 81.04 | 79.14 | 79.63 | 716,132 | -2.13(-2.60%) |
Jan 23, 2023 | 81.05 | 82.25 | 80.98 | 81.75 | 649,543 | +0.82(+1.02%) |
Jan 20, 2023 | 79.96 | 81.18 | 79.61 | 80.93 | 679,890 | +0.67(+0.83%) |
Jan 19, 2023 | 79.12 | 80.79 | 78.19 | 80.26 | 889,984 | +0.79(+1.00%) |
Jan 18, 2023 | 80.52 | 81.60 | 79.26 | 79.47 | 1,192,796 | -0.85(-1.06%) |
Jan 17, 2023 | 80.53 | 82.39 | 79.95 | 80.32 | 1,309,762 | +0.00(+0.00%) |
Jan 13, 2023 | 80.68 | 81.67 | 79.71 | 80.32 | 2,234,503 | -1.31(-1.61%) |
Jan 12, 2023 | 85.75 | 85.75 | 80.47 | 81.63 | 2,457,525 | -4.42(-5.14%) |
Jan 11, 2023 | 86.62 | 88.27 | 85.83 | 86.05 | 548,965 | +0.08(+0.09%) |
Jan 10, 2023 | 84.25 | 86.16 | 84.04 | 85.98 | 893,442 | +2.58(+3.10%) |
Jan 09, 2023 | 82.83 | 84.07 | 82.28 | 83.39 | 717,655 | +1.41(+1.72%) |
Jan 06, 2023 | 81.88 | 83.28 | 79.66 | 81.98 | 1,251,249 | +0.23(+0.28%) |
Jan 05, 2023 | 83.02 | 83.02 | 81.08 | 81.75 | 775,699 | -2.09(-2.49%) |
Jan 04, 2023 | 83.21 | 84.59 | 82.55 | 83.84 | 626,790 | +1.85(+2.25%) |
Jan 03, 2023 | 83.31 | 83.97 | 81.22 | 81.99 | 787,003 | -0.35(-0.42%) |
Dec 30, 2022 | 83.16 | 83.16 | 80.64 | 82.34 | 661,776 | -1.58(-1.88%) |
Dec 29, 2022 | 81.05 | 84.41 | 79.09 | 83.92 | 753,008 | +3.76(+4.68%) |
Dec 28, 2022 | 81.86 | 83.48 | 80.12 | 80.16 | 482,273 | -1.51(-1.85%) |
Dec 27, 2022 | 82.19 | 82.84 | 80.92 | 81.67 | 492,769 | -0.52(-0.63%) |
Dec 23, 2022 | 81.85 | 82.57 | 81.38 | 82.19 | 401,057 | -0.22(-0.27%) |
Dec 22, 2022 | 81.33 | 82.49 | 80.37 | 82.41 | 437,362 | -0.22(-0.26%) |
Dec 21, 2022 | 81.07 | 83.14 | 80.66 | 82.63 | 562,792 | +2.13(+2.64%) |
Dec 20, 2022 | 80.18 | 81.09 | 78.99 | 80.50 | 559,884 | +0.24(+0.30%) |
Dec 19, 2022 | 81.29 | 82.16 | 79.81 | 80.26 | 566,690 | -1.58(-1.93%) |
Dec 16, 2022 | 83.04 | 83.75 | 80.88 | 81.84 | 2,953,540 | -1.80(-2.15%) |
Dec 15, 2022 | 84.65 | 85.43 | 83.21 | 83.64 | 747,075 | -2.60(-3.02%) |
Dec 14, 2022 | 86.41 | 87.60 | 85.00 | 86.24 | 866,020 | -0.17(-0.20%) |
Dec 13, 2022 | 86.42 | 87.91 | 85.05 | 86.41 | 1,005,105 | +3.97(+4.82%) |
Dec 12, 2022 | 82.01 | 83.12 | 81.30 | 82.44 | 953,686 | +2.24(+2.79%) |
Dec 09, 2022 | 80.74 | 81.78 | 79.17 | 80.20 | 584,937 | -1.21(-1.49%) |
Dec 08, 2022 | 80.14 | 81.95 | 79.35 | 81.42 | 927,030 | +1.27(+1.59%) |
Dec 07, 2022 | 80.38 | 81.47 | 79.78 | 80.14 | 533,652 | +0.00(+0.00%) |
Dec 06, 2022 | 81.70 | 82.25 | 78.92 | 80.14 | 687,522 | -1.92(-2.34%) |
Dec 05, 2022 | 82.64 | 82.64 | 80.10 | 82.06 | 726,014 | -2.08(-2.47%) |
Dec 02, 2022 | 83.85 | 85.83 | 83.12 | 84.14 | 504,359 | -1.71(-1.99%) |