Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.09 | 78.94 | 77.86 | 78.17 | 2,537,803 | +0.45(+0.58%) |
Feb 27, 2023 | 78.99 | 79.78 | 77.63 | 77.72 | 3,543,530 | -1.12(-1.42%) |
Feb 24, 2023 | 77.11 | 79.39 | 76.79 | 78.84 | 2,616,510 | +0.77(+0.99%) |
Feb 23, 2023 | 78.29 | 78.88 | 77.17 | 78.07 | 1,854,091 | -0.17(-0.22%) |
Feb 22, 2023 | 78.26 | 78.85 | 77.66 | 78.24 | 3,087,350 | +0.05(+0.06%) |
Feb 21, 2023 | 80.12 | 80.12 | 78.03 | 78.19 | 1,977,758 | -3.58(-4.38%) |
Feb 17, 2023 | 82.77 | 82.98 | 81.08 | 81.77 | 2,453,122 | -1.19(-1.43%) |
Feb 16, 2023 | 82.69 | 83.93 | 82.11 | 82.96 | 1,482,551 | -0.71(-0.84%) |
Feb 15, 2023 | 82.32 | 83.89 | 81.99 | 83.66 | 2,028,530 | +0.60(+0.72%) |
Feb 14, 2023 | 81.70 | 83.45 | 81.21 | 83.06 | 2,256,471 | +0.99(+1.20%) |
Feb 13, 2023 | 80.93 | 82.29 | 80.27 | 82.08 | 1,679,822 | +1.64(+2.03%) |
Feb 10, 2023 | 79.24 | 80.50 | 78.93 | 80.44 | 1,743,273 | +0.53(+0.66%) |
Feb 09, 2023 | 82.56 | 82.87 | 79.64 | 79.91 | 1,357,022 | -1.35(-1.67%) |
Feb 08, 2023 | 81.74 | 82.55 | 81.17 | 81.27 | 1,372,597 | -1.31(-1.58%) |
Feb 07, 2023 | 82.36 | 82.79 | 80.70 | 82.57 | 2,090,733 | -0.17(-0.20%) |
Feb 06, 2023 | 84.06 | 84.91 | 82.62 | 82.74 | 1,788,679 | -2.21(-2.60%) |
Feb 03, 2023 | 84.66 | 85.90 | 84.19 | 84.95 | 1,518,251 | -1.03(-1.20%) |
Feb 02, 2023 | 85.40 | 87.78 | 85.02 | 85.99 | 3,076,029 | +1.66(+1.97%) |
Feb 01, 2023 | 83.02 | 84.77 | 81.11 | 84.32 | 2,858,951 | +0.87(+1.05%) |
Jan 31, 2023 | 81.75 | 83.46 | 81.50 | 83.45 | 2,963,695 | +2.20(+2.71%) |
Jan 30, 2023 | 79.43 | 81.83 | 79.13 | 81.25 | 2,618,271 | +1.13(+1.41%) |
Jan 27, 2023 | 78.61 | 80.40 | 78.18 | 80.12 | 2,111,874 | +1.16(+1.47%) |
Jan 26, 2023 | 79.53 | 80.22 | 78.54 | 78.96 | 1,533,912 | -0.05(-0.06%) |
Jan 25, 2023 | 78.05 | 79.04 | 76.83 | 79.01 | 2,812,691 | +0.35(+0.44%) |
Jan 24, 2023 | 78.97 | 79.93 | 78.53 | 78.66 | 2,179,836 | -0.57(-0.72%) |
Jan 23, 2023 | 78.33 | 79.69 | 77.73 | 79.23 | 2,409,615 | +1.48(+1.90%) |
Jan 20, 2023 | 76.81 | 78.07 | 76.07 | 77.76 | 2,569,955 | +1.08(+1.41%) |
Jan 19, 2023 | 77.47 | 78.07 | 75.99 | 76.68 | 1,999,708 | -1.35(-1.74%) |
Jan 18, 2023 | 80.13 | 81.30 | 77.93 | 78.03 | 2,309,846 | -1.37(-1.73%) |
Jan 17, 2023 | 80.11 | 80.42 | 79.08 | 79.40 | 2,223,981 | -1.28(-1.59%) |
Jan 13, 2023 | 79.93 | 81.37 | 79.93 | 80.68 | 1,848,894 | -0.58(-0.72%) |
Jan 12, 2023 | 81.22 | 81.55 | 79.79 | 81.27 | 2,747,464 | +0.52(+0.64%) |
Jan 11, 2023 | 79.89 | 81.73 | 79.26 | 80.75 | 3,080,832 | +1.49(+1.88%) |
Jan 10, 2023 | 77.74 | 79.27 | 77.44 | 79.26 | 1,651,866 | +2.08(+2.69%) |
Jan 09, 2023 | 78.36 | 78.55 | 77.01 | 77.18 | 1,909,865 | -0.92(-1.18%) |
Jan 06, 2023 | 77.17 | 78.37 | 76.88 | 78.11 | 1,814,113 | +1.44(+1.88%) |
Jan 05, 2023 | 76.24 | 76.81 | 75.29 | 76.67 | 2,256,427 | -0.40(-0.52%) |
Jan 04, 2023 | 76.61 | 78.03 | 76.03 | 77.07 | 2,059,038 | +1.44(+1.90%) |
Jan 03, 2023 | 76.12 | 76.12 | 73.96 | 75.63 | 2,702,487 | +0.19(+0.25%) |
Dec 30, 2022 | 75.70 | 76.00 | 74.68 | 75.44 | 1,485,416 | -0.97(-1.27%) |
Dec 29, 2022 | 76.05 | 76.79 | 75.29 | 76.41 | 1,708,211 | +1.01(+1.33%) |
Dec 28, 2022 | 76.82 | 77.79 | 75.27 | 75.41 | 1,801,672 | -1.59(-2.06%) |
Dec 27, 2022 | 76.48 | 77.08 | 76.01 | 77.00 | 1,658,648 | +0.48(+0.63%) |
Dec 23, 2022 | 75.68 | 76.61 | 74.91 | 76.52 | 1,512,167 | +0.84(+1.11%) |
Dec 22, 2022 | 74.78 | 75.79 | 74.15 | 75.68 | 2,198,494 | -0.16(-0.21%) |
Dec 21, 2022 | 75.63 | 76.19 | 75.06 | 75.84 | 1,925,350 | +1.31(+1.75%) |
Dec 20, 2022 | 74.06 | 75.04 | 73.65 | 74.53 | 2,469,345 | -0.53(-0.70%) |
Dec 19, 2022 | 75.20 | 76.17 | 74.63 | 75.06 | 2,457,982 | +0.30(+0.40%) |
Dec 16, 2022 | 75.27 | 76.31 | 74.19 | 74.76 | 4,354,020 | -1.22(-1.61%) |
Dec 15, 2022 | 75.22 | 76.14 | 74.51 | 75.98 | 3,852,124 | -0.04(-0.05%) |
Dec 14, 2022 | 76.14 | 77.79 | 75.60 | 76.02 | 4,589,992 | -3.06(-3.87%) |
Dec 13, 2022 | 80.06 | 80.36 | 77.96 | 79.07 | 3,433,629 | +1.50(+1.94%) |
Dec 12, 2022 | 76.35 | 77.81 | 75.88 | 77.57 | 2,977,708 | +1.45(+1.90%) |
Dec 09, 2022 | 76.75 | 77.54 | 75.88 | 76.12 | 2,625,668 | -1.48(-1.91%) |
Dec 08, 2022 | 76.01 | 78.03 | 75.41 | 77.60 | 3,337,894 | +1.89(+2.49%) |
Dec 07, 2022 | 76.88 | 78.29 | 75.46 | 75.71 | 3,984,291 | -1.78(-2.29%) |
Dec 06, 2022 | 78.33 | 78.74 | 76.99 | 77.49 | 3,887,186 | -0.97(-1.23%) |
Dec 05, 2022 | 79.88 | 80.80 | 78.04 | 78.46 | 4,097,089 | -2.12(-2.63%) |
Dec 02, 2022 | 79.48 | 81.08 | 79.01 | 80.58 | 2,894,536 | +0.12(+0.15%) |