Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.33 | 78.02 | 74.52 | 76.73 | 13,140,539 | +1.59(+2.12%) |
Feb 27, 2023 | 77.29 | 77.73 | 74.86 | 75.14 | 18,115,470 | -2.22(-2.87%) |
Feb 24, 2023 | 77.47 | 78.02 | 73.52 | 77.36 | 43,473,308 | +3.21(+4.33%) |
Feb 23, 2023 | 74.27 | 74.89 | 71.84 | 74.15 | 21,914,688 | +1.21(+1.66%) |
Feb 22, 2023 | 72.72 | 73.68 | 71.80 | 72.94 | 10,531,157 | +0.99(+1.38%) |
Feb 21, 2023 | 73.09 | 74.49 | 71.92 | 71.95 | 7,831,937 | -3.07(-4.09%) |
Feb 17, 2023 | 76.97 | 77.03 | 74.17 | 75.02 | 11,261,646 | -3.61(-4.59%) |
Feb 16, 2023 | 80.27 | 81.33 | 78.50 | 78.63 | 9,523,279 | -4.06(-4.91%) |
Feb 15, 2023 | 78.70 | 82.70 | 78.53 | 82.69 | 10,065,226 | +3.89(+4.94%) |
Feb 14, 2023 | 76.04 | 79.45 | 75.55 | 78.80 | 9,761,911 | +1.98(+2.58%) |
Feb 13, 2023 | 75.51 | 77.57 | 74.74 | 76.82 | 9,572,229 | +1.59(+2.11%) |
Feb 10, 2023 | 75.10 | 76.01 | 74.14 | 75.23 | 11,274,102 | -0.95(-1.25%) |
Feb 09, 2023 | 81.35 | 82.08 | 75.60 | 76.18 | 17,306,484 | -4.95(-6.10%) |
Feb 08, 2023 | 82.90 | 84.29 | 81.12 | 81.13 | 7,178,871 | -2.05(-2.46%) |
Feb 07, 2023 | 82.08 | 83.86 | 80.66 | 83.18 | 9,801,143 | +0.63(+0.76%) |
Feb 06, 2023 | 82.69 | 83.70 | 81.31 | 82.55 | 8,584,804 | -2.16(-2.55%) |
Feb 03, 2023 | 84.90 | 87.98 | 84.25 | 84.71 | 12,679,114 | -3.70(-4.19%) |
Feb 02, 2023 | 86.80 | 89.97 | 86.22 | 88.41 | 13,327,450 | +4.51(+5.38%) |
Feb 01, 2023 | 82.07 | 84.75 | 80.06 | 83.90 | 11,061,728 | +2.18(+2.67%) |
Jan 31, 2023 | 80.88 | 82.32 | 80.20 | 81.72 | 8,788,187 | +1.93(+2.42%) |
Jan 30, 2023 | 81.93 | 83.24 | 79.64 | 79.79 | 10,464,013 | -4.04(-4.82%) |
Jan 27, 2023 | 80.69 | 85.50 | 80.67 | 83.83 | 15,424,816 | +2.64(+3.25%) |
Jan 26, 2023 | 83.03 | 83.91 | 78.32 | 81.19 | 13,266,942 | +0.42(+0.52%) |
Jan 25, 2023 | 77.00 | 81.04 | 74.77 | 80.77 | 17,104,640 | -0.02(-0.02%) |
Jan 24, 2023 | 80.16 | 82.73 | 79.51 | 80.79 | 12,106,579 | -0.87(-1.07%) |
Jan 23, 2023 | 76.84 | 81.67 | 76.72 | 81.66 | 16,987,600 | +5.50(+7.22%) |
Jan 20, 2023 | 71.70 | 76.19 | 71.04 | 76.16 | 12,798,458 | +5.22(+7.36%) |
Jan 19, 2023 | 70.80 | 71.79 | 69.23 | 70.94 | 12,048,309 | -1.17(-1.62%) |
Jan 18, 2023 | 75.29 | 76.22 | 72.07 | 72.11 | 12,127,311 | -2.99(-3.98%) |
Jan 17, 2023 | 72.36 | 75.21 | 71.73 | 75.10 | 14,295,527 | +3.45(+4.82%) |
Jan 13, 2023 | 69.81 | 71.99 | 69.51 | 71.65 | 9,344,686 | -0.15(-0.21%) |
Jan 12, 2023 | 71.88 | 72.11 | 68.14 | 71.80 | 11,821,053 | +0.13(+0.18%) |
Jan 11, 2023 | 70.96 | 71.89 | 70.02 | 71.67 | 9,014,729 | +1.64(+2.34%) |
Jan 10, 2023 | 68.68 | 70.19 | 67.66 | 70.03 | 9,041,423 | +0.97(+1.40%) |
Jan 09, 2023 | 69.70 | 70.61 | 68.44 | 69.06 | 12,975,734 | +0.07(+0.10%) |
Jan 06, 2023 | 65.28 | 69.50 | 63.36 | 68.99 | 15,530,631 | +4.28(+6.61%) |
Jan 05, 2023 | 64.85 | 65.56 | 63.02 | 64.71 | 11,323,122 | -1.59(-2.40%) |
Jan 04, 2023 | 65.79 | 68.12 | 64.78 | 66.30 | 11,680,014 | +1.66(+2.57%) |
Jan 03, 2023 | 66.30 | 67.50 | 62.50 | 64.64 | 16,396,604 | +1.80(+2.86%) |
Dec 30, 2022 | 61.05 | 63.10 | 60.80 | 62.84 | 8,014,506 | -0.08(-0.13%) |
Dec 29, 2022 | 60.00 | 63.47 | 59.90 | 62.92 | 9,984,043 | +3.84(+6.50%) |
Dec 28, 2022 | 59.00 | 60.24 | 58.40 | 59.08 | 7,553,170 | -0.78(-1.30%) |
Dec 27, 2022 | 60.21 | 61.06 | 58.34 | 59.86 | 8,561,684 | -1.03(-1.69%) |
Dec 23, 2022 | 59.88 | 60.94 | 58.82 | 60.89 | 7,281,862 | +0.30(+0.50%) |
Dec 22, 2022 | 61.20 | 61.20 | 58.62 | 60.59 | 9,726,244 | -1.99(-3.18%) |
Dec 21, 2022 | 61.74 | 63.33 | 60.63 | 62.58 | 7,844,480 | +1.17(+1.91%) |
Dec 20, 2022 | 59.34 | 61.87 | 58.90 | 61.41 | 8,740,122 | +0.97(+1.60%) |
Dec 19, 2022 | 62.24 | 62.40 | 59.98 | 60.44 | 9,294,637 | -2.07(-3.31%) |
Dec 16, 2022 | 64.98 | 65.17 | 60.71 | 62.51 | 18,776,854 | -3.38(-5.13%) |
Dec 15, 2022 | 68.49 | 69.35 | 65.43 | 65.89 | 9,266,613 | -5.36(-7.52%) |
Dec 14, 2022 | 71.07 | 72.42 | 69.64 | 71.25 | 10,547,220 | +0.22(+0.31%) |
Dec 13, 2022 | 70.37 | 72.37 | 68.80 | 71.03 | 15,364,483 | +4.83(+7.30%) |
Dec 12, 2022 | 63.79 | 66.71 | 63.36 | 66.20 | 9,094,642 | +1.60(+2.48%) |
Dec 09, 2022 | 63.10 | 65.83 | 63.10 | 64.60 | 8,418,264 | +1.23(+1.94%) |
Dec 08, 2022 | 61.60 | 63.70 | 60.50 | 63.37 | 7,825,052 | +2.30(+3.77%) |
Dec 07, 2022 | 60.83 | 61.85 | 59.62 | 61.07 | 8,710,120 | -0.23(-0.38%) |
Dec 06, 2022 | 63.12 | 63.88 | 60.20 | 61.30 | 9,422,673 | -1.84(-2.91%) |
Dec 05, 2022 | 67.40 | 67.86 | 62.40 | 63.14 | 12,594,266 | -5.04(-7.39%) |
Dec 02, 2022 | 67.27 | 68.94 | 66.62 | 68.18 | 7,721,412 | -0.99(-1.43%) |