Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.77 | 79.86 | 79.14 | 79.22 | 64,018 | -0.97(-1.21%) |
Feb 27, 2023 | 80.32 | 80.45 | 79.89 | 80.19 | 85,272 | +1.25(+1.58%) |
Feb 24, 2023 | 79.36 | 79.58 | 78.32 | 78.94 | 58,018 | -2.98(-3.64%) |
Feb 23, 2023 | 82.35 | 82.51 | 81.03 | 81.92 | 45,685 | +0.09(+0.12%) |
Feb 22, 2023 | 82.20 | 82.35 | 81.68 | 81.83 | 62,563 | -0.11(-0.14%) |
Feb 21, 2023 | 81.72 | 82.41 | 81.37 | 81.94 | 73,979 | -0.73(-0.88%) |
Feb 17, 2023 | 82.07 | 82.74 | 81.83 | 82.67 | 58,984 | -0.82(-0.98%) |
Feb 16, 2023 | 83.13 | 83.90 | 83.11 | 83.49 | 82,089 | -0.12(-0.14%) |
Feb 15, 2023 | 83.16 | 83.80 | 82.88 | 83.61 | 213,900 | -0.22(-0.26%) |
Feb 14, 2023 | 83.25 | 84.69 | 82.83 | 83.83 | 111,195 | -0.02(-0.02%) |
Feb 13, 2023 | 82.30 | 83.86 | 82.24 | 83.85 | 61,701 | +3.39(+4.21%) |
Feb 10, 2023 | 79.44 | 80.49 | 79.11 | 80.46 | 90,360 | -1.03(-1.26%) |
Feb 09, 2023 | 81.45 | 83.34 | 81.17 | 81.49 | 90,146 | +1.13(+1.40%) |
Feb 08, 2023 | 80.91 | 81.00 | 80.09 | 80.36 | 81,220 | -1.13(-1.39%) |
Feb 07, 2023 | 80.35 | 81.53 | 80.06 | 81.49 | 56,393 | -0.58(-0.71%) |
Feb 06, 2023 | 82.09 | 82.24 | 81.60 | 82.07 | 106,718 | -0.72(-0.87%) |
Feb 03, 2023 | 82.13 | 83.41 | 81.84 | 82.79 | 357,283 | +0.55(+0.67%) |
Feb 02, 2023 | 82.08 | 82.87 | 81.72 | 82.24 | 78,740 | +0.05(+0.06%) |
Feb 01, 2023 | 81.51 | 82.69 | 80.61 | 82.19 | 68,490 | -0.38(-0.47%) |
Jan 31, 2023 | 81.88 | 82.58 | 81.66 | 82.58 | 69,779 | +0.22(+0.26%) |
Jan 30, 2023 | 82.33 | 82.94 | 82.15 | 82.36 | 114,673 | -0.47(-0.57%) |
Jan 27, 2023 | 82.70 | 83.25 | 81.83 | 82.83 | 465,136 | -1.40(-1.66%) |
Jan 26, 2023 | 84.16 | 84.29 | 83.48 | 84.23 | 150,793 | +0.75(+0.90%) |
Jan 25, 2023 | 82.11 | 83.63 | 82.05 | 83.48 | 102,473 | +0.78(+0.94%) |
Jan 24, 2023 | 82.18 | 82.76 | 81.94 | 82.70 | 63,086 | -0.63(-0.76%) |
Jan 23, 2023 | 82.67 | 83.46 | 82.63 | 83.33 | 157,861 | +0.30(+0.36%) |
Jan 20, 2023 | 81.59 | 83.05 | 81.57 | 83.03 | 158,796 | +0.89(+1.08%) |
Jan 19, 2023 | 81.33 | 82.24 | 80.77 | 82.14 | 389,221 | -0.35(-0.42%) |
Jan 18, 2023 | 83.67 | 83.79 | 82.35 | 82.49 | 303,049 | -0.98(-1.17%) |
Jan 17, 2023 | 83.40 | 84.11 | 82.79 | 83.47 | 175,189 | +1.99(+2.44%) |
Jan 13, 2023 | 79.83 | 81.48 | 79.83 | 81.48 | 119,476 | +1.58(+1.98%) |
Jan 12, 2023 | 79.39 | 80.08 | 78.57 | 79.90 | 58,068 | +0.61(+0.77%) |
Jan 11, 2023 | 79.83 | 79.86 | 78.94 | 79.29 | 54,889 | +0.80(+1.02%) |
Jan 10, 2023 | 78.33 | 78.70 | 77.99 | 78.49 | 118,891 | +0.35(+0.45%) |
Jan 09, 2023 | 77.90 | 78.86 | 77.79 | 78.14 | 125,361 | +1.66(+2.17%) |
Jan 06, 2023 | 74.67 | 76.62 | 74.32 | 76.48 | 56,143 | +1.94(+2.60%) |
Jan 05, 2023 | 75.16 | 75.65 | 74.49 | 74.54 | 62,222 | -0.94(-1.25%) |
Jan 04, 2023 | 74.77 | 75.81 | 74.70 | 75.48 | 95,471 | +3.89(+5.43%) |
Jan 03, 2023 | 72.11 | 72.11 | 71.04 | 71.59 | 80,279 | +0.34(+0.48%) |
Dec 30, 2022 | 71.63 | 71.80 | 71.00 | 71.25 | 78,920 | -0.91(-1.27%) |
Dec 29, 2022 | 71.79 | 72.42 | 71.70 | 72.16 | 81,457 | +1.38(+1.95%) |
Dec 28, 2022 | 71.64 | 71.98 | 70.72 | 70.78 | 58,941 | -0.63(-0.88%) |
Dec 27, 2022 | 71.38 | 71.93 | 71.30 | 71.41 | 75,290 | +0.73(+1.03%) |
Dec 23, 2022 | 70.26 | 70.90 | 70.03 | 70.68 | 79,498 | -0.30(-0.42%) |
Dec 22, 2022 | 70.95 | 70.98 | 70.26 | 70.98 | 111,859 | -0.91(-1.27%) |
Dec 21, 2022 | 70.74 | 72.35 | 70.74 | 71.89 | 113,766 | +1.81(+2.59%) |
Dec 20, 2022 | 70.55 | 70.73 | 70.01 | 70.08 | 122,457 | -0.73(-1.04%) |
Dec 19, 2022 | 70.92 | 71.33 | 70.61 | 70.81 | 160,235 | -0.38(-0.53%) |
Dec 16, 2022 | 70.99 | 71.38 | 70.74 | 71.19 | 80,755 | -0.70(-0.97%) |
Dec 15, 2022 | 73.28 | 73.33 | 71.81 | 71.89 | 101,000 | -3.39(-4.50%) |
Dec 14, 2022 | 75.75 | 76.12 | 74.77 | 75.28 | 131,467 | +0.48(+0.64%) |
Dec 13, 2022 | 76.31 | 76.80 | 74.57 | 74.80 | 148,583 | +0.79(+1.07%) |
Dec 12, 2022 | 73.90 | 74.14 | 73.41 | 74.01 | 94,952 | -0.48(-0.64%) |
Dec 09, 2022 | 74.75 | 74.93 | 74.27 | 74.49 | 77,062 | -0.45(-0.60%) |
Dec 08, 2022 | 74.37 | 75.24 | 74.17 | 74.94 | 105,497 | -0.12(-0.16%) |
Dec 07, 2022 | 74.70 | 75.44 | 74.54 | 75.06 | 77,951 | +0.13(+0.17%) |
Dec 06, 2022 | 74.97 | 75.50 | 74.64 | 74.93 | 148,627 | +0.20(+0.27%) |
Dec 05, 2022 | 75.24 | 75.64 | 74.59 | 74.73 | 111,079 | -1.41(-1.85%) |
Dec 02, 2022 | 75.47 | 76.31 | 75.36 | 76.14 | 113,069 | +0.90(+1.20%) |