Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.36 | 77.36 | 76.95 | 76.95 | 1,704 | -0.09(-0.12%) |
Feb 27, 2023 | 77.56 | 77.56 | 77.04 | 77.04 | 716 | +0.19(+0.24%) |
Feb 24, 2023 | 76.41 | 76.85 | 76.41 | 76.85 | 1,593 | -0.64(-0.82%) |
Feb 23, 2023 | 77.15 | 77.49 | 76.61 | 77.49 | 16,456 | +0.40(+0.52%) |
Feb 22, 2023 | 77.60 | 77.60 | 77.05 | 77.09 | 70,504 | +0.18(+0.23%) |
Feb 21, 2023 | 77.57 | 77.62 | 76.92 | 76.92 | 29,850 | -2.02(-2.56%) |
Feb 17, 2023 | 78.53 | 78.94 | 78.51 | 78.94 | 1,958 | -0.18(-0.23%) |
Feb 16, 2023 | 79.97 | 80.02 | 79.12 | 79.12 | 1,105 | -0.76(-0.96%) |
Feb 15, 2023 | 79.22 | 79.88 | 79.22 | 79.88 | 3,687 | +0.67(+0.84%) |
Feb 14, 2023 | 78.69 | 79.21 | 78.69 | 79.21 | 1,739 | +0.31(+0.40%) |
Feb 13, 2023 | 78.70 | 78.91 | 78.70 | 78.90 | 7,769 | +0.82(+1.05%) |
Feb 10, 2023 | 77.88 | 78.08 | 77.79 | 78.08 | 1,461 | -0.04(-0.05%) |
Feb 09, 2023 | 79.74 | 79.74 | 78.11 | 78.11 | 1,912 | -1.03(-1.30%) |
Feb 08, 2023 | 79.10 | 79.30 | 79.10 | 79.14 | 4,919 | -0.94(-1.18%) |
Feb 07, 2023 | 79.14 | 80.09 | 79.14 | 80.09 | 774,101 | +0.72(+0.91%) |
Feb 06, 2023 | 79.32 | 79.61 | 79.32 | 79.37 | 1,009 | -0.92(-1.14%) |
Feb 03, 2023 | 80.28 | 80.28 | 80.28 | 80.28 | 638 | -0.74(-0.91%) |
Feb 02, 2023 | 81.04 | 81.04 | 81.02 | 81.02 | 968 | +1.20(+1.50%) |
Feb 01, 2023 | 78.36 | 80.28 | 78.16 | 79.82 | 10,205 | +1.30(+1.66%) |
Jan 31, 2023 | 77.68 | 78.52 | 77.68 | 78.52 | 2,423,801 | +1.75(+2.28%) |
Jan 30, 2023 | 77.64 | 77.64 | 76.77 | 76.77 | 1,173 | -1.02(-1.32%) |
Jan 27, 2023 | 77.64 | 77.79 | 77.64 | 77.79 | 27,656 | +0.53(+0.69%) |
Jan 26, 2023 | 77.26 | 77.26 | 77.26 | 77.26 | 626 | +0.65(+0.85%) |
Jan 25, 2023 | 75.59 | 76.62 | 75.36 | 76.61 | 931 | +0.08(+0.11%) |
Jan 24, 2023 | 76.44 | 76.53 | 76.44 | 76.53 | 962 | -0.31(-0.40%) |
Jan 23, 2023 | 75.24 | 77.05 | 75.24 | 76.84 | 2,503 | +1.17(+1.54%) |
Jan 20, 2023 | 75.34 | 75.67 | 75.34 | 75.67 | 12,043 | +1.36(+1.83%) |
Jan 19, 2023 | 74.47 | 74.47 | 74.31 | 74.31 | 775 | -0.88(-1.17%) |
Jan 18, 2023 | 75.42 | 75.42 | 75.19 | 75.19 | 8,927 | -0.96(-1.26%) |
Jan 17, 2023 | 76.29 | 76.45 | 76.02 | 76.15 | 9,788 | -0.19(-0.24%) |
Jan 13, 2023 | 75.83 | 76.34 | 75.83 | 76.34 | 575,588 | +0.54(+0.72%) |
Jan 12, 2023 | 75.02 | 75.80 | 74.96 | 75.80 | 5,003 | +0.84(+1.12%) |
Jan 11, 2023 | 74.41 | 74.95 | 74.40 | 74.95 | 10,484 | +1.08(+1.47%) |
Jan 10, 2023 | 73.09 | 73.87 | 73.09 | 73.87 | 12,061 | +0.80(+1.09%) |
Jan 09, 2023 | 73.39 | 73.39 | 73.07 | 73.07 | 629 | +0.27(+0.37%) |
Jan 06, 2023 | 71.70 | 72.80 | 71.70 | 72.80 | 484 | +1.59(+2.24%) |
Jan 05, 2023 | 71.22 | 71.44 | 71.21 | 71.21 | 133,143 | -0.82(-1.14%) |
Jan 04, 2023 | 71.46 | 72.22 | 71.46 | 72.03 | 2,369 | +1.03(+1.44%) |
Jan 03, 2023 | 70.77 | 71.00 | 70.77 | 71.00 | 130,777 | -0.43(-0.60%) |
Dec 30, 2022 | 71.31 | 71.43 | 70.84 | 71.43 | 311,934 | -0.22(-0.31%) |
Dec 29, 2022 | 71.27 | 71.65 | 71.27 | 71.65 | 921 | +1.56(+2.23%) |
Dec 28, 2022 | 70.43 | 70.43 | 70.09 | 70.09 | 408 | -1.14(-1.60%) |
Dec 27, 2022 | 71.25 | 71.46 | 71.23 | 71.23 | 21,273 | -0.23(-0.32%) |
Dec 23, 2022 | 70.67 | 71.45 | 70.67 | 71.45 | 92,147 | +0.48(+0.68%) |
Dec 22, 2022 | 70.39 | 70.97 | 69.96 | 70.97 | 1,197 | -0.88(-1.22%) |
Dec 21, 2022 | 71.85 | 71.85 | 71.85 | 71.85 | 519 | +1.13(+1.59%) |
Dec 20, 2022 | 69.92 | 70.98 | 69.92 | 70.73 | 3,471 | +0.37(+0.53%) |
Dec 19, 2022 | 70.74 | 70.74 | 70.35 | 70.35 | 577 | -1.08(-1.51%) |
Dec 16, 2022 | 71.05 | 71.43 | 71.05 | 71.43 | 712 | -0.77(-1.07%) |
Dec 15, 2022 | 72.22 | 72.22 | 72.21 | 72.21 | 660 | -1.54(-2.09%) |
Dec 14, 2022 | 73.92 | 73.92 | 73.74 | 73.74 | 2,816 | -0.39(-0.53%) |
Dec 13, 2022 | 73.99 | 74.14 | 73.82 | 74.14 | 1,024 | +0.56(+0.77%) |
Dec 12, 2022 | 73.22 | 73.57 | 73.22 | 73.57 | 467 | +0.85(+1.17%) |
Dec 09, 2022 | 73.30 | 73.30 | 72.72 | 72.72 | 1,363 | -0.70(-0.95%) |
Dec 08, 2022 | 73.66 | 73.66 | 73.42 | 73.42 | 1,835 | +0.49(+0.67%) |
Dec 07, 2022 | 73.09 | 73.09 | 72.93 | 72.93 | 386 | -0.18(-0.24%) |
Dec 06, 2022 | 73.11 | 73.11 | 73.11 | 73.11 | 334 | -1.07(-1.44%) |
Dec 05, 2022 | 74.10 | 74.18 | 74.10 | 74.18 | 987 | -1.95(-2.57%) |
Dec 02, 2022 | 75.69 | 76.13 | 75.69 | 76.13 | 5,918 | +0.14(+0.18%) |