Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.85 | 79.73 | 77.74 | 78.84 | 501,635 | +0.40(+0.51%) |
Feb 27, 2023 | 78.10 | 78.98 | 77.92 | 78.44 | 362,465 | +0.45(+0.58%) |
Feb 24, 2023 | 78.10 | 78.53 | 76.52 | 77.99 | 704,727 | -1.38(-1.74%) |
Feb 23, 2023 | 78.52 | 79.90 | 78.03 | 79.37 | 475,104 | +1.10(+1.41%) |
Feb 22, 2023 | 79.23 | 79.58 | 77.93 | 78.27 | 542,580 | -0.66(-0.84%) |
Feb 21, 2023 | 78.54 | 80.75 | 78.08 | 78.93 | 729,501 | -0.94(-1.18%) |
Feb 17, 2023 | 72.56 | 80.65 | 72.31 | 79.87 | 1,293,862 | +7.73(+10.72%) |
Feb 16, 2023 | 75.71 | 76.06 | 71.81 | 72.14 | 633,478 | -4.72(-6.14%) |
Feb 15, 2023 | 76.25 | 77.95 | 76.25 | 76.86 | 239,000 | +0.12(+0.16%) |
Feb 14, 2023 | 74.56 | 77.15 | 74.18 | 76.74 | 357,500 | +2.09(+2.80%) |
Feb 13, 2023 | 74.29 | 75.36 | 74.29 | 74.65 | 532,558 | +0.66(+0.89%) |
Feb 10, 2023 | 74.11 | 75.79 | 73.82 | 73.99 | 442,819 | -0.72(-0.96%) |
Feb 09, 2023 | 77.55 | 78.07 | 74.43 | 74.71 | 482,483 | -1.89(-2.47%) |
Feb 08, 2023 | 77.03 | 77.46 | 76.09 | 76.60 | 277,055 | -0.54(-0.70%) |
Feb 07, 2023 | 77.41 | 77.71 | 75.73 | 77.14 | 438,672 | -0.62(-0.80%) |
Feb 06, 2023 | 78.21 | 78.80 | 77.19 | 77.76 | 376,252 | -1.36(-1.72%) |
Feb 03, 2023 | 77.46 | 79.72 | 77.03 | 79.12 | 375,868 | +0.13(+0.16%) |
Feb 02, 2023 | 79.26 | 80.94 | 78.89 | 78.99 | 303,225 | +0.52(+0.66%) |
Feb 01, 2023 | 76.77 | 78.65 | 75.13 | 78.47 | 298,442 | +1.69(+2.20%) |
Jan 31, 2023 | 75.23 | 76.82 | 74.68 | 76.78 | 342,060 | +1.62(+2.16%) |
Jan 30, 2023 | 75.69 | 76.08 | 74.80 | 75.16 | 539,747 | -1.97(-2.55%) |
Jan 27, 2023 | 76.12 | 77.52 | 75.93 | 77.13 | 294,575 | +0.99(+1.30%) |
Jan 26, 2023 | 76.94 | 77.50 | 75.44 | 76.14 | 366,518 | -0.06(-0.08%) |
Jan 25, 2023 | 77.46 | 77.46 | 74.67 | 76.20 | 506,617 | -1.88(-2.41%) |
Jan 24, 2023 | 79.33 | 79.36 | 77.64 | 78.08 | 295,021 | -0.94(-1.19%) |
Jan 23, 2023 | 76.32 | 79.29 | 76.03 | 79.02 | 431,701 | +2.51(+3.28%) |
Jan 20, 2023 | 76.16 | 77.29 | 75.73 | 76.51 | 342,643 | +0.93(+1.23%) |
Jan 19, 2023 | 74.49 | 75.60 | 72.97 | 75.58 | 543,915 | +0.25(+0.33%) |
Jan 18, 2023 | 76.05 | 77.31 | 75.16 | 75.33 | 331,288 | -0.17(-0.23%) |
Jan 17, 2023 | 73.32 | 76.30 | 72.93 | 75.50 | 407,870 | +1.91(+2.60%) |
Jan 13, 2023 | 73.11 | 74.48 | 73.07 | 73.59 | 291,435 | +0.07(+0.10%) |
Jan 12, 2023 | 72.35 | 73.74 | 71.06 | 73.52 | 349,340 | +1.75(+2.44%) |
Jan 11, 2023 | 70.72 | 71.82 | 70.60 | 71.77 | 269,952 | +1.15(+1.63%) |
Jan 10, 2023 | 70.78 | 71.86 | 69.66 | 70.62 | 369,464 | -0.17(-0.24%) |
Jan 09, 2023 | 70.03 | 71.66 | 69.69 | 70.79 | 312,874 | +1.24(+1.78%) |
Jan 06, 2023 | 68.67 | 70.50 | 67.44 | 69.55 | 326,660 | +1.46(+2.14%) |
Jan 05, 2023 | 66.05 | 68.50 | 65.14 | 68.09 | 678,341 | +1.15(+1.72%) |
Jan 04, 2023 | 66.26 | 67.64 | 65.79 | 66.94 | 489,690 | +1.19(+1.81%) |
Jan 03, 2023 | 64.18 | 65.79 | 62.87 | 65.75 | 494,954 | +2.65(+4.20%) |
Dec 30, 2022 | 63.69 | 64.57 | 62.08 | 63.10 | 334,525 | -1.30(-2.02%) |
Dec 29, 2022 | 62.11 | 64.80 | 62.11 | 64.40 | 360,517 | +2.54(+4.11%) |
Dec 28, 2022 | 61.75 | 62.79 | 61.73 | 61.86 | 419,962 | -0.20(-0.32%) |
Dec 27, 2022 | 60.05 | 63.05 | 59.55 | 62.06 | 516,212 | +2.20(+3.68%) |
Dec 23, 2022 | 63.54 | 63.54 | 59.71 | 59.86 | 418,024 | -4.06(-6.35%) |
Dec 22, 2022 | 63.62 | 64.17 | 62.07 | 63.92 | 387,852 | -0.03(-0.05%) |
Dec 21, 2022 | 63.96 | 65.39 | 63.70 | 63.95 | 397,136 | +0.72(+1.14%) |
Dec 20, 2022 | 62.64 | 64.08 | 62.64 | 63.23 | 363,146 | +0.10(+0.16%) |
Dec 19, 2022 | 63.39 | 65.16 | 62.57 | 63.13 | 544,168 | -0.03(-0.05%) |
Dec 16, 2022 | 64.39 | 64.80 | 62.82 | 63.16 | 449,997 | -1.65(-2.55%) |
Dec 15, 2022 | 67.78 | 68.15 | 64.72 | 64.81 | 430,918 | -3.83(-5.58%) |
Dec 14, 2022 | 69.25 | 70.68 | 67.99 | 68.64 | 681,940 | -0.80(-1.15%) |
Dec 13, 2022 | 70.20 | 70.81 | 68.68 | 69.44 | 494,915 | +1.60(+2.36%) |
Dec 12, 2022 | 65.09 | 67.93 | 63.69 | 67.84 | 557,583 | +2.59(+3.97%) |
Dec 09, 2022 | 65.49 | 66.21 | 64.82 | 65.25 | 283,849 | -0.66(-1.00%) |
Dec 08, 2022 | 64.93 | 66.17 | 64.43 | 65.91 | 341,210 | +1.35(+2.09%) |
Dec 07, 2022 | 66.43 | 67.05 | 64.51 | 64.56 | 408,851 | -2.23(-3.34%) |
Dec 06, 2022 | 67.36 | 68.06 | 66.18 | 66.79 | 396,662 | +0.03(+0.04%) |
Dec 05, 2022 | 69.37 | 69.79 | 66.20 | 66.76 | 599,234 | -3.40(-4.85%) |
Dec 02, 2022 | 72.60 | 73.19 | 70.12 | 70.16 | 332,360 | -4.68(-6.25%) |