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%) |