Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.01 | 78.87 | 76.92 | 77.94 | 1,853,841 | +0.91(+1.18%) |
Feb 27, 2023 | 76.91 | 77.58 | 76.38 | 77.03 | 1,020,329 | +1.07(+1.41%) |
Feb 24, 2023 | 75.93 | 76.24 | 75.49 | 75.95 | 607,127 | -0.94(-1.22%) |
Feb 23, 2023 | 77.70 | 78.26 | 76.20 | 76.89 | 816,597 | -0.44(-0.56%) |
Feb 22, 2023 | 76.86 | 77.52 | 76.03 | 77.33 | 1,020,956 | +0.47(+0.61%) |
Feb 21, 2023 | 78.24 | 78.52 | 76.74 | 76.86 | 903,329 | -2.34(-2.96%) |
Feb 17, 2023 | 79.30 | 79.49 | 77.97 | 79.20 | 927,217 | -0.46(-0.58%) |
Feb 16, 2023 | 79.92 | 80.14 | 78.90 | 79.66 | 836,033 | -1.47(-1.81%) |
Feb 15, 2023 | 80.04 | 81.22 | 79.48 | 81.13 | 727,530 | +0.73(+0.91%) |
Feb 14, 2023 | 80.67 | 81.30 | 79.37 | 80.40 | 1,059,957 | -0.70(-0.86%) |
Feb 13, 2023 | 81.08 | 81.69 | 80.23 | 81.10 | 1,088,241 | -0.26(-0.32%) |
Feb 10, 2023 | 81.48 | 82.88 | 80.87 | 81.36 | 1,682,126 | +1.89(+2.38%) |
Feb 09, 2023 | 81.80 | 82.46 | 79.17 | 79.47 | 793,673 | -1.62(-2.00%) |
Feb 08, 2023 | 80.93 | 81.79 | 80.69 | 81.09 | 695,714 | -0.50(-0.61%) |
Feb 07, 2023 | 81.04 | 81.85 | 79.77 | 81.59 | 891,198 | +0.13(+0.17%) |
Feb 06, 2023 | 82.66 | 83.36 | 80.96 | 81.46 | 776,285 | -2.20(-2.63%) |
Feb 03, 2023 | 83.97 | 86.27 | 83.44 | 83.66 | 1,148,968 | -1.59(-1.86%) |
Feb 02, 2023 | 83.12 | 85.62 | 82.31 | 85.24 | 1,401,490 | +3.00(+3.65%) |
Feb 01, 2023 | 80.16 | 82.73 | 78.96 | 82.25 | 1,305,728 | +1.57(+1.94%) |
Jan 31, 2023 | 79.52 | 80.84 | 79.13 | 80.68 | 1,022,341 | +1.43(+1.81%) |
Jan 30, 2023 | 81.01 | 81.40 | 78.99 | 79.25 | 1,090,473 | -2.62(-3.20%) |
Jan 27, 2023 | 76.62 | 82.20 | 76.62 | 81.87 | 2,207,773 | +4.22(+5.43%) |
Jan 26, 2023 | 76.39 | 77.94 | 76.20 | 77.65 | 1,452,264 | +1.85(+2.45%) |
Jan 25, 2023 | 75.08 | 76.27 | 74.23 | 75.80 | 1,010,339 | -0.21(-0.28%) |
Jan 24, 2023 | 75.89 | 76.50 | 75.45 | 76.01 | 847,715 | -0.62(-0.82%) |
Jan 23, 2023 | 75.55 | 77.22 | 75.05 | 76.63 | 1,009,725 | +1.42(+1.89%) |
Jan 20, 2023 | 73.06 | 75.39 | 72.51 | 75.21 | 828,853 | +2.45(+3.37%) |
Jan 19, 2023 | 73.42 | 74.11 | 72.09 | 72.76 | 1,187,523 | -1.05(-1.42%) |
Jan 18, 2023 | 74.41 | 75.14 | 73.30 | 73.81 | 1,034,041 | -0.01(-0.01%) |
Jan 17, 2023 | 74.25 | 74.85 | 72.95 | 73.82 | 1,400,941 | -0.65(-0.88%) |
Jan 13, 2023 | 72.21 | 74.60 | 72.18 | 74.47 | 708,225 | +1.35(+1.85%) |
Jan 12, 2023 | 73.45 | 73.45 | 72.37 | 73.12 | 1,000,487 | -0.12(-0.17%) |
Jan 11, 2023 | 72.54 | 74.35 | 72.14 | 73.24 | 955,515 | +1.12(+1.56%) |
Jan 10, 2023 | 72.25 | 72.53 | 71.01 | 72.12 | 670,284 | -0.35(-0.48%) |
Jan 09, 2023 | 73.51 | 73.94 | 72.39 | 72.46 | 692,138 | -0.81(-1.10%) |
Jan 06, 2023 | 71.76 | 73.66 | 70.89 | 73.27 | 912,982 | +1.96(+2.75%) |
Jan 05, 2023 | 72.14 | 72.30 | 70.88 | 71.31 | 900,049 | -1.24(-1.71%) |
Jan 04, 2023 | 71.56 | 72.61 | 71.21 | 72.55 | 680,190 | +1.84(+2.60%) |
Jan 03, 2023 | 71.56 | 72.35 | 70.09 | 70.72 | 519,500 | -0.23(-0.33%) |
Dec 30, 2022 | 70.13 | 71.00 | 69.96 | 70.95 | 462,846 | -0.04(-0.05%) |
Dec 29, 2022 | 69.90 | 71.35 | 69.48 | 70.98 | 427,530 | +1.51(+2.17%) |
Dec 28, 2022 | 70.72 | 71.40 | 69.46 | 69.48 | 520,367 | -1.12(-1.59%) |
Dec 27, 2022 | 70.65 | 71.21 | 69.87 | 70.60 | 387,276 | +0.09(+0.12%) |
Dec 23, 2022 | 68.87 | 70.56 | 68.77 | 70.51 | 511,740 | +1.37(+1.99%) |
Dec 22, 2022 | 69.49 | 69.98 | 68.27 | 69.14 | 616,885 | -1.16(-1.65%) |
Dec 21, 2022 | 69.62 | 70.68 | 69.48 | 70.30 | 730,879 | +1.37(+1.99%) |
Dec 20, 2022 | 68.91 | 69.11 | 67.72 | 68.93 | 977,659 | -0.33(-0.47%) |
Dec 19, 2022 | 70.08 | 70.28 | 69.04 | 69.25 | 933,687 | -0.98(-1.40%) |
Dec 16, 2022 | 69.92 | 71.17 | 69.73 | 70.23 | 2,033,892 | -0.24(-0.34%) |
Dec 15, 2022 | 71.35 | 71.44 | 69.94 | 70.47 | 1,108,405 | -2.16(-2.98%) |
Dec 14, 2022 | 72.86 | 74.17 | 71.79 | 72.64 | 1,122,376 | -0.44(-0.60%) |
Dec 13, 2022 | 74.64 | 75.36 | 72.58 | 73.08 | 936,282 | +1.09(+1.51%) |
Dec 12, 2022 | 70.22 | 72.01 | 69.88 | 71.99 | 819,768 | +1.84(+2.62%) |
Dec 09, 2022 | 69.78 | 70.97 | 69.34 | 70.16 | 543,372 | +0.00(+0.00%) |
Dec 08, 2022 | 71.13 | 71.43 | 69.80 | 70.16 | 751,216 | -0.85(-1.19%) |
Dec 07, 2022 | 70.68 | 72.21 | 70.68 | 71.00 | 745,939 | +0.04(+0.05%) |
Dec 06, 2022 | 72.31 | 72.44 | 70.20 | 70.97 | 833,946 | -1.64(-2.26%) |
Dec 05, 2022 | 73.76 | 73.77 | 72.34 | 72.61 | 586,065 | -1.84(-2.48%) |
Dec 02, 2022 | 74.83 | 74.93 | 73.38 | 74.45 | 454,614 | -0.96(-1.27%) |