Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.77 | 78.77 | 76.86 | 77.49 | 6,086,101 | -1.55(-1.96%) |
Feb 27, 2023 | 79.44 | 79.82 | 78.91 | 79.04 | 2,348,932 | -0.24(-0.31%) |
Feb 24, 2023 | 79.87 | 79.87 | 78.88 | 79.28 | 2,948,726 | -0.59(-0.74%) |
Feb 23, 2023 | 80.08 | 80.80 | 79.29 | 79.88 | 3,272,869 | +0.43(+0.54%) |
Feb 22, 2023 | 79.77 | 80.17 | 79.29 | 79.45 | 3,627,839 | +0.20(+0.26%) |
Feb 21, 2023 | 79.09 | 79.75 | 79.01 | 79.24 | 2,322,499 | -0.19(-0.23%) |
Feb 17, 2023 | 79.13 | 79.48 | 78.74 | 79.43 | 2,428,394 | +0.17(+0.21%) |
Feb 16, 2023 | 79.17 | 79.96 | 79.13 | 79.26 | 2,475,158 | -0.31(-0.39%) |
Feb 15, 2023 | 79.34 | 79.83 | 78.90 | 79.58 | 3,161,441 | -0.04(-0.05%) |
Feb 14, 2023 | 80.12 | 80.27 | 79.23 | 79.61 | 2,444,305 | -0.12(-0.15%) |
Feb 13, 2023 | 79.94 | 80.03 | 79.01 | 79.73 | 3,994,193 | -0.19(-0.23%) |
Feb 10, 2023 | 79.27 | 80.14 | 79.02 | 79.92 | 3,538,146 | +1.45(+1.85%) |
Feb 09, 2023 | 79.58 | 83.86 | 78.18 | 78.47 | 3,844,953 | -0.97(-1.23%) |
Feb 08, 2023 | 79.82 | 80.79 | 79.07 | 79.44 | 3,166,579 | -0.59(-0.74%) |
Feb 07, 2023 | 79.73 | 80.12 | 79.11 | 80.03 | 3,435,062 | +0.10(+0.12%) |
Feb 06, 2023 | 79.68 | 80.29 | 79.39 | 79.94 | 2,975,844 | +0.27(+0.34%) |
Feb 03, 2023 | 80.36 | 81.03 | 79.46 | 79.67 | 2,791,575 | -0.03(-0.04%) |
Feb 02, 2023 | 79.75 | 80.36 | 78.51 | 79.69 | 5,917,267 | -1.03(-1.27%) |
Feb 01, 2023 | 80.11 | 81.18 | 79.91 | 80.72 | 5,991,285 | +0.50(+0.63%) |
Jan 31, 2023 | 78.97 | 80.34 | 78.53 | 80.22 | 5,172,349 | +0.58(+0.73%) |
Jan 30, 2023 | 80.49 | 80.68 | 79.33 | 79.64 | 4,168,869 | -1.34(-1.65%) |
Jan 27, 2023 | 82.59 | 82.95 | 80.69 | 80.97 | 3,643,530 | -1.23(-1.50%) |
Jan 26, 2023 | 83.35 | 83.52 | 80.18 | 82.20 | 4,647,277 | -0.65(-0.78%) |
Jan 25, 2023 | 82.13 | 82.88 | 81.47 | 82.85 | 3,098,198 | -0.19(-0.23%) |
Jan 24, 2023 | 81.96 | 83.18 | 80.46 | 83.04 | 2,538,882 | +1.37(+1.68%) |
Jan 23, 2023 | 82.01 | 82.03 | 80.59 | 81.67 | 4,475,329 | -0.39(-0.47%) |
Jan 20, 2023 | 82.68 | 82.90 | 81.29 | 82.06 | 10,484,610 | -0.54(-0.66%) |
Jan 19, 2023 | 82.47 | 84.23 | 82.39 | 82.60 | 3,251,859 | +0.30(+0.36%) |
Jan 18, 2023 | 85.20 | 85.50 | 82.19 | 82.30 | 3,638,280 | -2.99(-3.51%) |
Jan 17, 2023 | 85.75 | 86.48 | 85.28 | 85.29 | 2,834,581 | -0.30(-0.35%) |
Jan 13, 2023 | 84.23 | 85.89 | 84.23 | 85.59 | 2,569,949 | +0.98(+1.16%) |
Jan 12, 2023 | 84.04 | 84.85 | 83.42 | 84.61 | 2,905,488 | +0.69(+0.82%) |
Jan 11, 2023 | 84.00 | 84.08 | 83.29 | 83.93 | 2,780,917 | +0.44(+0.52%) |
Jan 10, 2023 | 82.96 | 83.65 | 82.46 | 83.49 | 2,700,823 | +0.83(+1.01%) |
Jan 09, 2023 | 83.27 | 84.28 | 82.60 | 82.66 | 4,065,096 | -0.56(-0.67%) |
Jan 06, 2023 | 82.19 | 83.64 | 81.76 | 83.22 | 4,191,914 | +1.67(+2.04%) |
Jan 05, 2023 | 83.43 | 83.64 | 80.89 | 81.55 | 5,534,823 | -2.09(-2.50%) |
Jan 04, 2023 | 86.57 | 86.57 | 83.32 | 83.64 | 5,284,381 | -3.16(-3.64%) |
Jan 03, 2023 | 89.80 | 89.90 | 86.19 | 86.80 | 2,360,442 | -3.10(-3.45%) |
Dec 30, 2022 | 89.43 | 90.12 | 89.12 | 89.90 | 1,713,759 | -0.26(-0.29%) |
Dec 29, 2022 | 90.90 | 91.22 | 90.07 | 90.16 | 1,546,363 | -0.48(-0.53%) |
Dec 28, 2022 | 92.85 | 92.85 | 90.19 | 90.64 | 1,628,348 | -2.22(-2.39%) |
Dec 27, 2022 | 91.97 | 93.10 | 91.93 | 92.86 | 1,513,693 | +1.25(+1.36%) |
Dec 23, 2022 | 90.94 | 91.64 | 90.67 | 91.61 | 1,143,083 | +1.09(+1.21%) |
Dec 22, 2022 | 91.13 | 91.26 | 89.04 | 90.52 | 1,423,534 | -0.76(-0.83%) |
Dec 21, 2022 | 90.27 | 91.49 | 89.67 | 91.27 | 1,546,378 | +1.29(+1.43%) |
Dec 20, 2022 | 89.77 | 90.93 | 89.37 | 89.99 | 2,057,641 | +0.28(+0.31%) |
Dec 19, 2022 | 90.04 | 91.18 | 88.86 | 89.71 | 2,030,163 | +0.33(+0.37%) |
Dec 16, 2022 | 88.66 | 89.84 | 87.65 | 89.38 | 8,640,821 | -0.11(-0.12%) |
Dec 15, 2022 | 89.17 | 90.31 | 89.05 | 89.48 | 2,749,012 | -0.37(-0.41%) |
Dec 14, 2022 | 91.28 | 91.60 | 89.65 | 89.85 | 2,867,211 | -0.42(-0.46%) |
Dec 13, 2022 | 91.40 | 91.69 | 89.68 | 90.27 | 2,409,808 | -0.10(-0.11%) |
Dec 12, 2022 | 89.11 | 90.54 | 88.32 | 90.36 | 2,077,096 | +1.40(+1.58%) |
Dec 09, 2022 | 89.56 | 90.41 | 88.91 | 88.96 | 2,854,818 | -0.50(-0.56%) |
Dec 08, 2022 | 91.01 | 91.15 | 88.84 | 89.46 | 2,020,174 | -0.75(-0.83%) |
Dec 07, 2022 | 88.32 | 90.40 | 88.30 | 90.21 | 3,233,393 | +2.25(+2.55%) |
Dec 06, 2022 | 87.79 | 89.16 | 86.98 | 87.96 | 2,751,846 | +0.08(+0.09%) |
Dec 05, 2022 | 87.84 | 89.52 | 87.09 | 87.89 | 3,783,722 | -0.91(-1.02%) |
Dec 02, 2022 | 88.12 | 89.22 | 87.29 | 88.80 | 3,675,165 | +0.38(+0.43%) |