Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2023 | 80.97 | 0 | +0.63(+0.78%) | |||
Feb 24, 2023 | 80.30 | 80.41 | 80.27 | 80.34 | 1,471,446 | -0.07(-0.09%) |
Feb 23, 2023 | 80.00 | 80.56 | 79.94 | 80.41 | 3,583,542 | +0.41(+0.51%) |
Feb 22, 2023 | 80.00 | 80.05 | 79.95 | 80.00 | 1,768,217 | +0.03(+0.04%) |
Feb 21, 2023 | 79.96 | 80.08 | 79.93 | 79.97 | 1,661,514 | -0.03(-0.04%) |
Feb 17, 2023 | 80.04 | 80.13 | 79.93 | 80.00 | 2,158,982 | +0.00(+0.00%) |
Feb 16, 2023 | 80.11 | 80.17 | 80.00 | 80.00 | 1,646,566 | -0.17(-0.21%) |
Feb 15, 2023 | 80.16 | 80.22 | 80.10 | 80.17 | 1,694,164 | +0.07(+0.09%) |
Feb 14, 2023 | 80.06 | 80.25 | 80.05 | 80.10 | 2,616,551 | +0.02(+0.02%) |
Feb 13, 2023 | 80.09 | 80.13 | 80.05 | 80.08 | 1,163,900 | -0.03(-0.04%) |
Feb 10, 2023 | 80.00 | 80.11 | 79.99 | 80.11 | 1,339,711 | +0.01(+0.01%) |
Feb 09, 2023 | 80.02 | 80.12 | 79.93 | 80.10 | 1,933,133 | +0.10(+0.12%) |
Feb 08, 2023 | 79.99 | 80.06 | 79.88 | 80.00 | 1,834,414 | -0.02(-0.02%) |
Feb 07, 2023 | 79.90 | 80.06 | 79.85 | 80.02 | 1,635,689 | +0.12(+0.15%) |
Feb 06, 2023 | 79.85 | 79.98 | 79.83 | 79.90 | 1,296,604 | -0.01(-0.01%) |
Feb 03, 2023 | 79.76 | 79.98 | 79.65 | 79.91 | 2,613,799 | +0.00(+0.00%) |
Feb 02, 2023 | 79.95 | 80.02 | 79.84 | 79.91 | 2,110,324 | +0.06(+0.08%) |
Feb 01, 2023 | 79.93 | 79.99 | 79.83 | 79.85 | 2,100,699 | -0.07(-0.09%) |
Jan 31, 2023 | 79.88 | 80.00 | 79.77 | 79.92 | 1,710,881 | +0.05(+0.06%) |
Jan 30, 2023 | 79.69 | 79.93 | 79.63 | 79.87 | 1,271,409 | +0.12(+0.15%) |
Jan 27, 2023 | 79.80 | 79.86 | 79.70 | 79.75 | 1,739,683 | -0.11(-0.14%) |
Jan 26, 2023 | 80.03 | 80.08 | 79.72 | 79.86 | 1,707,095 | -0.09(-0.11%) |
Jan 25, 2023 | 79.67 | 80.01 | 79.60 | 79.95 | 2,106,605 | +0.11(+0.14%) |
Jan 24, 2023 | 79.90 | 80.07 | 79.69 | 79.84 | 2,214,878 | -0.06(-0.08%) |
Jan 23, 2023 | 79.89 | 79.93 | 79.82 | 79.90 | 3,285,714 | +0.58(+0.73%) |
Jan 20, 2023 | 79.21 | 79.48 | 79.15 | 79.32 | 1,574,109 | +0.14(+0.18%) |
Jan 19, 2023 | 79.23 | 79.37 | 79.15 | 79.18 | 1,203,457 | -0.09(-0.11%) |
Jan 18, 2023 | 79.47 | 79.57 | 79.25 | 79.27 | 1,859,238 | -0.13(-0.16%) |
Jan 17, 2023 | 79.25 | 79.49 | 79.19 | 79.40 | 1,902,308 | -0.02(-0.03%) |
Jan 13, 2023 | 79.16 | 79.44 | 79.12 | 79.42 | 2,158,968 | +0.12(+0.15%) |
Jan 12, 2023 | 79.30 | 79.50 | 79.00 | 79.30 | 3,336,896 | +0.10(+0.13%) |
Jan 11, 2023 | 79.24 | 79.40 | 79.10 | 79.20 | 2,086,397 | +0.04(+0.05%) |
Jan 10, 2023 | 79.15 | 79.33 | 79.00 | 79.16 | 1,642,076 | +0.01(+0.01%) |
Jan 09, 2023 | 78.99 | 79.52 | 78.99 | 79.15 | 4,160,164 | -0.02(-0.03%) |
Jan 06, 2023 | 78.90 | 79.19 | 78.80 | 79.17 | 3,537,353 | +0.02(+0.03%) |
Jan 05, 2023 | 78.70 | 79.18 | 78.65 | 79.15 | 5,874,943 | +0.46(+0.58%) |
Jan 04, 2023 | 78.73 | 78.93 | 78.62 | 78.69 | 9,283,328 | +0.03(+0.04%) |