Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 24, 2023 | 80.30 | 80.41 | 80.27 | 80.34 | 1,471,446 | -0.07(-0.09%) |
Feb 23, 2023 | 80.00 | 80.56 | 79.94 | 80.41 | 3,583,542 | +0.41(+0.51%) |
Feb 22, 2023 | 80.00 | 80.05 | 79.95 | 80.00 | 1,768,217 | +0.03(+0.04%) |
Feb 21, 2023 | 79.96 | 80.08 | 79.93 | 79.97 | 1,661,514 | -0.03(-0.04%) |
Feb 17, 2023 | 80.04 | 80.13 | 79.93 | 80.00 | 2,158,982 | +0.00(+0.00%) |
Feb 16, 2023 | 80.11 | 80.17 | 80.00 | 80.00 | 1,646,566 | -0.17(-0.21%) |
Feb 15, 2023 | 80.16 | 80.22 | 80.10 | 80.17 | 1,694,164 | +0.07(+0.09%) |
Feb 14, 2023 | 80.06 | 80.25 | 80.05 | 80.10 | 2,616,551 | +0.02(+0.02%) |
Feb 13, 2023 | 80.09 | 80.13 | 80.05 | 80.08 | 1,163,900 | -0.03(-0.04%) |
Feb 10, 2023 | 80.00 | 80.11 | 79.99 | 80.11 | 1,339,711 | +0.01(+0.01%) |
Feb 09, 2023 | 80.02 | 80.12 | 79.93 | 80.10 | 1,933,133 | +0.10(+0.12%) |
Feb 08, 2023 | 79.99 | 80.06 | 79.88 | 80.00 | 1,834,414 | -0.02(-0.02%) |
Feb 07, 2023 | 79.90 | 80.06 | 79.85 | 80.02 | 1,635,689 | +0.12(+0.15%) |
Feb 06, 2023 | 79.85 | 79.98 | 79.83 | 79.90 | 1,296,604 | -0.01(-0.01%) |
Feb 03, 2023 | 79.76 | 79.98 | 79.65 | 79.91 | 2,613,799 | +0.00(+0.00%) |
Feb 02, 2023 | 79.95 | 80.02 | 79.84 | 79.91 | 2,110,324 | +0.06(+0.08%) |
Feb 01, 2023 | 79.93 | 79.99 | 79.83 | 79.85 | 2,100,699 | -0.07(-0.09%) |
Jan 31, 2023 | 79.88 | 80.00 | 79.77 | 79.92 | 1,710,881 | +0.05(+0.06%) |
Jan 30, 2023 | 79.69 | 79.93 | 79.63 | 79.87 | 1,271,409 | +0.12(+0.15%) |
Jan 27, 2023 | 79.80 | 79.86 | 79.70 | 79.75 | 1,739,683 | -0.11(-0.14%) |
Jan 26, 2023 | 80.03 | 80.08 | 79.72 | 79.86 | 1,707,095 | -0.09(-0.11%) |
Jan 25, 2023 | 79.67 | 80.01 | 79.60 | 79.95 | 2,106,605 | +0.11(+0.14%) |
Jan 24, 2023 | 79.90 | 80.07 | 79.69 | 79.84 | 2,214,878 | -0.06(-0.08%) |
Jan 23, 2023 | 79.89 | 79.93 | 79.82 | 79.90 | 3,285,714 | +0.58(+0.73%) |
Jan 20, 2023 | 79.21 | 79.48 | 79.15 | 79.32 | 1,574,109 | +0.14(+0.18%) |
Jan 19, 2023 | 79.23 | 79.37 | 79.15 | 79.18 | 1,203,967 | -0.09(-0.11%) |
Jan 18, 2023 | 79.47 | 79.57 | 79.25 | 79.27 | 1,859,238 | -0.13(-0.16%) |
Jan 17, 2023 | 79.25 | 79.49 | 79.19 | 79.40 | 1,902,308 | -0.02(-0.03%) |
Jan 13, 2023 | 79.16 | 79.44 | 79.12 | 79.42 | 2,158,968 | +0.12(+0.15%) |
Jan 12, 2023 | 79.30 | 79.50 | 79.00 | 79.30 | 3,336,896 | +0.10(+0.13%) |
Jan 11, 2023 | 79.24 | 79.40 | 79.10 | 79.20 | 2,086,397 | +0.04(+0.05%) |
Jan 10, 2023 | 79.15 | 79.33 | 79.00 | 79.16 | 1,642,076 | +0.01(+0.01%) |
Jan 09, 2023 | 78.99 | 79.52 | 78.99 | 79.15 | 4,160,164 | -0.02(-0.03%) |
Jan 06, 2023 | 78.90 | 79.19 | 78.80 | 79.17 | 3,537,353 | +0.02(+0.03%) |
Jan 05, 2023 | 78.70 | 79.18 | 78.65 | 79.15 | 5,874,943 | +0.46(+0.58%) |
Jan 04, 2023 | 78.73 | 78.93 | 78.62 | 78.69 | 9,283,328 | +0.03(+0.04%) |
Jan 03, 2023 | 79.17 | 79.47 | 78.49 | 78.66 | 7,417,328 | -0.51(-0.64%) |
Dec 30, 2022 | 79.05 | 79.27 | 78.94 | 79.17 | 2,290,736 | -0.02(-0.03%) |
Dec 29, 2022 | 78.79 | 79.23 | 78.68 | 79.19 | 3,886,306 | +0.43(+0.55%) |
Dec 28, 2022 | 78.55 | 78.89 | 78.53 | 78.76 | 4,575,832 | +0.18(+0.23%) |
Dec 27, 2022 | 78.40 | 78.74 | 78.33 | 78.58 | 5,827,295 | +0.15(+0.19%) |
Dec 23, 2022 | 78.46 | 78.49 | 78.23 | 78.43 | 5,343,876 | -0.02(-0.03%) |
Dec 22, 2022 | 78.56 | 78.58 | 78.42 | 78.45 | 6,194,043 | -0.14(-0.18%) |
Dec 21, 2022 | 78.59 | 78.66 | 78.52 | 78.59 | 4,547,421 | -0.01(-0.01%) |
Dec 20, 2022 | 78.61 | 78.65 | 78.48 | 78.60 | 6,402,122 | +0.03(+0.04%) |
Dec 19, 2022 | 78.68 | 78.72 | 78.55 | 78.57 | 5,775,171 | -0.15(-0.19%) |
Dec 16, 2022 | 78.61 | 78.80 | 78.60 | 78.72 | 8,284,898 | +0.11(+0.14%) |
Dec 15, 2022 | 78.60 | 78.73 | 78.56 | 78.61 | 9,380,580 | -0.04(-0.05%) |
Dec 14, 2022 | 78.58 | 78.88 | 78.56 | 78.65 | 14,656,469 | +0.05(+0.06%) |
Dec 13, 2022 | 78.72 | 78.74 | 78.37 | 78.60 | 14,741,431 | -0.05(-0.06%) |
Dec 12, 2022 | 78.70 | 78.79 | 78.50 | 78.65 | 32,771,472 | +16.56(+26.67%) |
Dec 09, 2022 | 62.58 | 64.24 | 62.00 | 62.09 | 2,369,372 | -1.61(-2.53%) |
Dec 08, 2022 | 62.09 | 65.31 | 61.29 | 63.70 | 2,372,992 | +2.45(+4.00%) |
Dec 07, 2022 | 61.79 | 63.03 | 60.66 | 61.25 | 2,432,407 | +0.10(+0.16%) |
Dec 06, 2022 | 62.89 | 63.10 | 60.57 | 61.15 | 1,809,399 | -1.55(-2.47%) |
Dec 05, 2022 | 64.71 | 67.54 | 62.28 | 62.70 | 2,689,821 | -1.97(-3.05%) |
Dec 02, 2022 | 62.90 | 65.54 | 62.14 | 64.67 | 1,388,431 | +0.24(+0.37%) |
Dec 01, 2022 | 63.11 | 65.84 | 63.00 | 64.43 | 2,296,020 | +1.19(+1.88%) |
Nov 30, 2022 | 60.14 | 63.61 | 59.41 | 63.24 | 6,041,923 | +1.78(+2.90%) |
Nov 29, 2022 | 61.84 | 61.99 | 60.03 | 61.46 | 2,360,895 | +0.15(+0.24%) |
Nov 28, 2022 | 62.39 | 64.30 | 60.84 | 61.31 | 4,081,010 | -1.38(-2.20%) |
Nov 25, 2022 | 59.76 | 64.42 | 58.00 | 62.69 | 7,989,320 | +3.76(+6.38%) |
Nov 23, 2022 | 45.76 | 62.67 | 44.99 | 58.93 | 14,071,291 | +13.21(+28.89%) |
Nov 22, 2022 | 45.58 | 46.30 | 43.70 | 45.72 | 2,664,770 | +0.08(+0.18%) |
Nov 21, 2022 | 44.93 | 45.77 | 43.55 | 45.64 | 2,007,476 | -0.23(-0.50%) |
Nov 18, 2022 | 48.74 | 49.59 | 45.70 | 45.87 | 2,072,495 | -2.47(-5.11%) |
Nov 17, 2022 | 49.16 | 50.00 | 47.82 | 48.34 | 1,991,457 | -2.67(-5.23%) |
Nov 16, 2022 | 53.16 | 53.16 | 50.95 | 51.01 | 1,664,416 | -3.09(-5.71%) |
Nov 15, 2022 | 54.65 | 55.95 | 53.42 | 54.10 | 1,748,273 | +2.47(+4.78%) |
Nov 14, 2022 | 54.76 | 55.24 | 51.32 | 51.63 | 1,835,914 | -3.59(-6.50%) |
Nov 11, 2022 | 52.85 | 55.76 | 52.01 | 55.22 | 2,524,265 | +2.56(+4.86%) |
Nov 10, 2022 | 47.06 | 52.86 | 45.76 | 52.66 | 3,868,169 | +10.49(+24.88%) |
Nov 09, 2022 | 42.86 | 42.86 | 41.12 | 42.17 | 2,420,822 | -1.51(-3.46%) |
Nov 08, 2022 | 43.10 | 44.17 | 40.30 | 43.68 | 2,760,046 | +1.09(+2.56%) |
Nov 07, 2022 | 42.45 | 43.24 | 40.50 | 42.59 | 2,572,596 | +0.20(+0.47%) |
Nov 04, 2022 | 48.60 | 48.73 | 40.49 | 42.39 | 4,263,581 | -5.61(-11.69%) |
Nov 03, 2022 | 48.09 | 50.03 | 47.38 | 48.00 | 2,049,351 | -1.31(-2.66%) |
Nov 02, 2022 | 53.46 | 54.00 | 49.31 | 49.31 | 1,791,014 | -3.76(-7.08%) |