Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.03 | 76.10 | 74.73 | 75.50 | 1,569,800 | -1.30(-1.70%) |
Feb 27, 2023 | 77.41 | 77.75 | 75.95 | 76.81 | 1,531,976 | +0.33(+0.43%) |
Feb 24, 2023 | 76.83 | 78.51 | 75.53 | 76.48 | 2,880,794 | -4.13(-5.13%) |
Feb 23, 2023 | 85.58 | 87.33 | 77.95 | 80.61 | 3,681,607 | -3.07(-3.67%) |
Feb 22, 2023 | 82.96 | 84.05 | 82.56 | 83.68 | 1,630,124 | +0.82(+0.99%) |
Feb 21, 2023 | 82.43 | 83.92 | 81.59 | 82.86 | 1,935,349 | -0.61(-0.73%) |
Feb 17, 2023 | 83.92 | 84.51 | 82.97 | 83.48 | 736,660 | -1.92(-2.24%) |
Feb 16, 2023 | 84.99 | 86.45 | 84.79 | 85.39 | 1,836,711 | +1.40(+1.67%) |
Feb 15, 2023 | 83.21 | 84.20 | 82.47 | 83.99 | 1,207,512 | -0.38(-0.45%) |
Feb 14, 2023 | 84.98 | 84.98 | 83.60 | 84.37 | 1,047,904 | -1.07(-1.25%) |
Feb 13, 2023 | 85.93 | 86.63 | 85.37 | 85.44 | 1,183,456 | +1.13(+1.34%) |
Feb 10, 2023 | 85.35 | 86.12 | 84.25 | 84.31 | 930,734 | -2.43(-2.80%) |
Feb 09, 2023 | 88.20 | 89.27 | 86.45 | 86.75 | 1,628,335 | +0.82(+0.95%) |
Feb 08, 2023 | 87.64 | 87.85 | 85.34 | 85.93 | 2,453,492 | +0.04(+0.05%) |
Feb 07, 2023 | 87.34 | 87.63 | 84.92 | 85.89 | 1,947,583 | -0.04(-0.05%) |
Feb 06, 2023 | 85.01 | 86.53 | 84.88 | 85.93 | 2,013,516 | -1.50(-1.71%) |
Feb 03, 2023 | 88.75 | 89.03 | 87.38 | 87.43 | 1,073,674 | -0.81(-0.91%) |
Feb 02, 2023 | 88.39 | 89.16 | 87.23 | 88.23 | 1,360,923 | -1.01(-1.13%) |
Feb 01, 2023 | 88.77 | 89.90 | 87.48 | 89.24 | 1,179,202 | +3.07(+3.57%) |
Jan 31, 2023 | 87.10 | 87.33 | 85.97 | 86.17 | 1,297,150 | -0.94(-1.08%) |
Jan 30, 2023 | 87.15 | 88.20 | 86.62 | 87.11 | 1,403,255 | -2.01(-2.26%) |
Jan 27, 2023 | 89.31 | 89.60 | 88.46 | 89.13 | 839,113 | -0.62(-0.69%) |
Jan 26, 2023 | 90.13 | 90.63 | 88.57 | 89.75 | 1,101,526 | +1.94(+2.20%) |
Jan 25, 2023 | 87.28 | 87.96 | 86.40 | 87.81 | 898,170 | +0.34(+0.39%) |
Jan 24, 2023 | 87.39 | 88.74 | 87.17 | 87.47 | 971,136 | -0.32(-0.37%) |
Jan 23, 2023 | 87.10 | 89.11 | 87.04 | 87.80 | 937,717 | +1.16(+1.34%) |
Jan 20, 2023 | 87.42 | 87.81 | 85.72 | 86.64 | 1,397,073 | -0.16(-0.18%) |
Jan 19, 2023 | 86.16 | 87.99 | 86.16 | 86.79 | 883,083 | +0.73(+0.85%) |
Jan 18, 2023 | 88.82 | 89.43 | 86.04 | 86.06 | 1,555,154 | -0.54(-0.63%) |
Jan 17, 2023 | 84.70 | 87.37 | 84.61 | 86.61 | 4,068,774 | +0.68(+0.79%) |
Jan 13, 2023 | 83.85 | 87.00 | 83.63 | 85.93 | 2,421,074 | +3.00(+3.62%) |
Jan 12, 2023 | 81.77 | 83.11 | 81.27 | 82.92 | 1,167,699 | +1.14(+1.39%) |
Jan 11, 2023 | 79.20 | 82.50 | 79.08 | 81.79 | 3,105,206 | +1.46(+1.82%) |
Jan 10, 2023 | 78.87 | 80.80 | 78.70 | 80.33 | 1,963,936 | +3.00(+3.87%) |
Jan 09, 2023 | 80.72 | 80.92 | 77.25 | 77.33 | 2,543,201 | -1.94(-2.44%) |
Jan 06, 2023 | 79.02 | 80.72 | 78.88 | 79.27 | 2,227,491 | -0.53(-0.67%) |
Jan 05, 2023 | 78.36 | 80.50 | 78.02 | 79.80 | 1,156,828 | -0.50(-0.62%) |
Jan 04, 2023 | 78.28 | 80.66 | 77.25 | 80.30 | 2,153,458 | +5.95(+8.01%) |
Jan 03, 2023 | 74.11 | 75.81 | 73.31 | 74.35 | 2,443,054 | +3.71(+5.26%) |
Dec 30, 2022 | 70.59 | 71.91 | 70.10 | 70.63 | 1,142,369 | -0.51(-0.71%) |
Dec 29, 2022 | 69.83 | 71.44 | 69.43 | 71.14 | 1,370,570 | +1.44(+2.07%) |
Dec 28, 2022 | 71.68 | 72.29 | 69.38 | 69.70 | 1,872,218 | -1.43(-2.01%) |
Dec 27, 2022 | 70.19 | 71.93 | 69.99 | 71.13 | 1,507,790 | +1.99(+2.88%) |
Dec 23, 2022 | 70.15 | 70.75 | 68.65 | 69.13 | 1,141,463 | -1.06(-1.51%) |
Dec 22, 2022 | 70.98 | 72.03 | 69.63 | 70.19 | 1,077,676 | -0.10(-0.14%) |
Dec 21, 2022 | 68.02 | 70.62 | 67.79 | 70.29 | 1,601,337 | +2.51(+3.70%) |
Dec 20, 2022 | 66.27 | 67.87 | 66.09 | 67.78 | 1,785,460 | -1.23(-1.78%) |
Dec 19, 2022 | 69.35 | 69.77 | 68.41 | 69.01 | 1,351,633 | -0.33(-0.48%) |
Dec 16, 2022 | 69.34 | 70.07 | 68.34 | 69.34 | 9,810,927 | +0.00(+0.00%) |
Dec 15, 2022 | 71.54 | 72.85 | 69.08 | 69.34 | 2,293,295 | -1.63(-2.30%) |
Dec 14, 2022 | 69.18 | 71.57 | 68.89 | 70.97 | 2,278,303 | +2.91(+4.27%) |
Dec 13, 2022 | 69.65 | 70.82 | 67.58 | 68.06 | 1,746,329 | +0.62(+0.92%) |
Dec 12, 2022 | 68.16 | 68.50 | 66.05 | 67.44 | 1,603,468 | -0.80(-1.17%) |
Dec 09, 2022 | 69.25 | 70.10 | 68.11 | 68.24 | 1,204,375 | -1.01(-1.46%) |
Dec 08, 2022 | 69.60 | 70.93 | 68.88 | 69.25 | 1,914,253 | +2.73(+4.11%) |
Dec 07, 2022 | 64.56 | 67.60 | 64.49 | 66.52 | 1,859,207 | +0.18(+0.28%) |
Dec 06, 2022 | 67.09 | 67.47 | 65.43 | 66.33 | 2,044,406 | -0.79(-1.17%) |
Dec 05, 2022 | 69.34 | 70.41 | 66.49 | 67.12 | 2,528,404 | -1.83(-2.65%) |
Dec 02, 2022 | 65.72 | 69.82 | 65.57 | 68.95 | 2,162,253 | +2.58(+3.88%) |