Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.35 | 80.68 | 78.75 | 79.43 | 346,902 | +0.25(+0.32%) |
Feb 27, 2023 | 81.03 | 81.69 | 78.61 | 79.18 | 622,572 | +0.06(+0.07%) |
Feb 24, 2023 | 77.06 | 79.86 | 76.56 | 79.12 | 811,215 | -0.02(-0.02%) |
Feb 23, 2023 | 79.72 | 80.94 | 76.83 | 79.14 | 948,635 | +0.47(+0.59%) |
Feb 22, 2023 | 79.42 | 80.08 | 77.57 | 78.67 | 515,188 | -0.53(-0.66%) |
Feb 21, 2023 | 82.31 | 82.54 | 78.00 | 79.20 | 1,150,224 | -5.10(-6.05%) |
Feb 17, 2023 | 83.02 | 84.66 | 82.28 | 84.30 | 784,187 | -0.05(-0.06%) |
Feb 16, 2023 | 84.66 | 86.42 | 83.98 | 84.35 | 812,870 | -2.86(-3.28%) |
Feb 15, 2023 | 84.68 | 87.21 | 84.46 | 87.21 | 663,293 | +0.42(+0.48%) |
Feb 14, 2023 | 87.99 | 89.42 | 85.20 | 86.79 | 958,743 | -1.31(-1.48%) |
Feb 13, 2023 | 85.32 | 88.14 | 85.01 | 88.10 | 671,355 | +2.75(+3.22%) |
Feb 10, 2023 | 83.41 | 85.51 | 82.40 | 85.35 | 524,463 | +0.96(+1.14%) |
Feb 09, 2023 | 89.15 | 89.33 | 84.04 | 84.38 | 830,019 | -3.18(-3.63%) |
Feb 08, 2023 | 87.50 | 89.83 | 86.89 | 87.56 | 732,373 | -1.54(-1.73%) |
Feb 07, 2023 | 84.81 | 89.93 | 84.64 | 89.10 | 1,090,030 | +3.14(+3.65%) |
Feb 06, 2023 | 84.77 | 86.31 | 84.27 | 85.96 | 649,325 | -0.42(-0.49%) |
Feb 03, 2023 | 84.72 | 88.53 | 84.71 | 86.38 | 1,245,362 | -0.36(-0.42%) |
Feb 02, 2023 | 87.89 | 87.89 | 84.89 | 86.74 | 1,578,994 | +0.54(+0.62%) |
Feb 01, 2023 | 83.80 | 88.45 | 82.94 | 86.21 | 1,534,431 | +0.13(+0.15%) |
Jan 31, 2023 | 83.23 | 86.25 | 82.18 | 86.08 | 881,158 | +3.15(+3.80%) |
Jan 30, 2023 | 82.83 | 84.65 | 82.66 | 82.93 | 980,756 | -1.12(-1.33%) |
Jan 27, 2023 | 83.74 | 85.60 | 83.51 | 84.05 | 1,158,650 | +0.00(+0.00%) |
Jan 26, 2023 | 83.84 | 84.59 | 81.85 | 84.05 | 1,310,483 | +1.23(+1.48%) |
Jan 25, 2023 | 78.81 | 82.98 | 78.81 | 82.83 | 1,891,197 | +1.72(+2.11%) |
Jan 24, 2023 | 80.42 | 82.10 | 77.81 | 81.11 | 886,347 | +0.28(+0.35%) |
Jan 23, 2023 | 78.26 | 81.93 | 77.66 | 80.83 | 1,236,297 | +2.66(+3.40%) |
Jan 20, 2023 | 75.49 | 78.35 | 74.40 | 78.17 | 1,392,738 | +3.49(+4.67%) |
Jan 19, 2023 | 74.59 | 75.88 | 73.24 | 74.68 | 1,245,960 | -2.77(-3.57%) |
Jan 18, 2023 | 80.82 | 82.21 | 77.28 | 77.45 | 1,418,489 | -4.68(-5.70%) |
Jan 17, 2023 | 82.92 | 83.30 | 81.38 | 82.12 | 1,267,578 | -1.60(-1.91%) |
Jan 13, 2023 | 78.49 | 84.09 | 77.97 | 83.72 | 1,559,010 | +1.66(+2.02%) |
Jan 12, 2023 | 82.36 | 83.52 | 80.48 | 82.07 | 1,218,133 | +0.60(+0.74%) |
Jan 11, 2023 | 80.11 | 81.52 | 79.53 | 81.46 | 1,571,138 | +1.98(+2.49%) |
Jan 10, 2023 | 77.76 | 79.60 | 76.93 | 79.48 | 656,295 | +1.42(+1.82%) |
Jan 09, 2023 | 80.12 | 81.15 | 77.43 | 78.06 | 1,046,021 | -0.94(-1.18%) |
Jan 06, 2023 | 75.52 | 79.67 | 74.02 | 79.00 | 1,054,942 | +4.98(+6.73%) |
Jan 05, 2023 | 74.86 | 75.14 | 72.55 | 74.02 | 916,018 | -1.89(-2.49%) |
Jan 04, 2023 | 74.25 | 77.42 | 73.96 | 75.91 | 989,930 | +3.39(+4.68%) |
Jan 03, 2023 | 73.08 | 74.69 | 70.78 | 72.52 | 1,137,003 | +0.85(+1.18%) |
Dec 30, 2022 | 70.83 | 72.04 | 69.87 | 71.67 | 521,072 | -0.75(-1.04%) |
Dec 29, 2022 | 70.51 | 72.66 | 70.00 | 72.42 | 601,683 | +2.99(+4.31%) |
Dec 28, 2022 | 70.42 | 71.13 | 69.23 | 69.43 | 749,773 | -0.88(-1.25%) |
Dec 27, 2022 | 70.71 | 71.23 | 69.38 | 70.30 | 800,231 | +0.02(+0.03%) |
Dec 23, 2022 | 69.03 | 70.51 | 68.01 | 70.28 | 914,516 | +1.11(+1.61%) |
Dec 22, 2022 | 69.77 | 69.87 | 65.77 | 69.17 | 797,362 | -2.09(-2.94%) |
Dec 21, 2022 | 69.77 | 71.74 | 69.77 | 71.27 | 692,877 | +3.46(+5.10%) |
Dec 20, 2022 | 67.58 | 69.38 | 67.23 | 67.81 | 614,224 | +0.58(+0.86%) |
Dec 19, 2022 | 67.77 | 69.15 | 65.85 | 67.23 | 730,444 | -0.41(-0.60%) |
Dec 16, 2022 | 67.29 | 68.26 | 65.89 | 67.64 | 819,032 | -1.80(-2.60%) |
Dec 15, 2022 | 70.48 | 71.22 | 67.97 | 69.44 | 1,212,024 | -4.30(-5.83%) |
Dec 14, 2022 | 76.36 | 78.27 | 72.86 | 73.74 | 1,049,597 | -3.00(-3.91%) |
Dec 13, 2022 | 81.56 | 81.82 | 75.20 | 76.73 | 1,160,314 | +0.73(+0.96%) |
Dec 12, 2022 | 73.34 | 76.36 | 72.35 | 76.01 | 501,109 | +2.73(+3.72%) |
Dec 09, 2022 | 73.00 | 74.77 | 72.94 | 73.28 | 476,883 | -0.65(-0.88%) |
Dec 08, 2022 | 74.19 | 75.38 | 73.17 | 73.93 | 634,155 | +0.37(+0.50%) |
Dec 07, 2022 | 73.67 | 76.19 | 73.17 | 73.56 | 778,462 | -1.12(-1.51%) |
Dec 06, 2022 | 76.59 | 77.67 | 72.82 | 74.69 | 923,268 | -1.95(-2.54%) |
Dec 05, 2022 | 81.16 | 81.37 | 75.40 | 76.64 | 1,165,829 | -6.25(-7.54%) |
Dec 02, 2022 | 81.09 | 83.04 | 80.63 | 82.88 | 999,212 | -1.16(-1.38%) |