Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.32 | 79.52 | 77.39 | 77.39 | 873,298 | -1.24(-1.57%) |
Feb 27, 2023 | 78.81 | 79.80 | 78.57 | 78.63 | 351,193 | +0.24(+0.30%) |
Feb 24, 2023 | 77.96 | 78.79 | 77.45 | 78.39 | 377,522 | -0.21(-0.26%) |
Feb 23, 2023 | 78.42 | 79.41 | 77.32 | 78.60 | 404,773 | +0.73(+0.93%) |
Feb 22, 2023 | 76.88 | 78.34 | 76.88 | 77.87 | 446,067 | +1.32(+1.72%) |
Feb 21, 2023 | 76.56 | 77.29 | 73.48 | 76.56 | 1,031,057 | -3.31(-4.14%) |
Feb 17, 2023 | 80.01 | 80.24 | 78.73 | 79.86 | 340,219 | -0.17(-0.21%) |
Feb 16, 2023 | 78.76 | 80.31 | 78.59 | 80.03 | 292,936 | +0.14(+0.17%) |
Feb 15, 2023 | 78.96 | 80.43 | 78.79 | 79.89 | 512,436 | +0.51(+0.64%) |
Feb 14, 2023 | 79.08 | 79.80 | 78.78 | 79.38 | 258,168 | -0.11(-0.14%) |
Feb 13, 2023 | 78.38 | 79.52 | 77.72 | 79.49 | 244,640 | +1.39(+1.78%) |
Feb 10, 2023 | 77.80 | 78.23 | 77.28 | 78.10 | 226,008 | -0.03(-0.04%) |
Feb 09, 2023 | 79.61 | 80.56 | 77.74 | 78.13 | 309,066 | -0.89(-1.13%) |
Feb 08, 2023 | 78.57 | 79.11 | 78.44 | 79.02 | 240,329 | +0.21(+0.26%) |
Feb 07, 2023 | 78.52 | 78.87 | 77.42 | 78.81 | 355,271 | -0.16(-0.20%) |
Feb 06, 2023 | 79.62 | 79.90 | 78.22 | 78.97 | 308,299 | -0.88(-1.11%) |
Feb 03, 2023 | 79.78 | 80.58 | 79.13 | 79.85 | 307,752 | -1.34(-1.66%) |
Feb 02, 2023 | 79.37 | 81.86 | 79.37 | 81.20 | 337,130 | +2.64(+3.36%) |
Feb 01, 2023 | 75.68 | 79.08 | 75.05 | 78.56 | 870,323 | +2.58(+3.40%) |
Jan 31, 2023 | 74.94 | 76.14 | 74.85 | 75.98 | 655,104 | +1.48(+1.99%) |
Jan 30, 2023 | 74.10 | 75.47 | 74.10 | 74.49 | 258,252 | -0.51(-0.68%) |
Jan 27, 2023 | 73.83 | 75.40 | 73.83 | 75.01 | 271,137 | +0.95(+1.29%) |
Jan 26, 2023 | 73.87 | 74.35 | 73.48 | 74.05 | 187,172 | +0.45(+0.61%) |
Jan 25, 2023 | 73.08 | 73.63 | 72.70 | 73.60 | 122,618 | -0.01(-0.01%) |
Jan 24, 2023 | 73.42 | 74.47 | 73.09 | 73.61 | 191,674 | -0.11(-0.15%) |
Jan 23, 2023 | 72.73 | 73.91 | 72.73 | 73.72 | 287,010 | +0.84(+1.16%) |
Jan 20, 2023 | 72.15 | 72.98 | 71.38 | 72.88 | 433,317 | +1.24(+1.73%) |
Jan 19, 2023 | 72.28 | 72.40 | 71.11 | 71.64 | 228,700 | -1.03(-1.42%) |
Jan 18, 2023 | 73.58 | 74.21 | 72.67 | 72.67 | 280,580 | -0.63(-0.86%) |
Jan 17, 2023 | 73.48 | 73.97 | 72.99 | 73.30 | 344,486 | -0.35(-0.48%) |
Jan 13, 2023 | 72.84 | 74.17 | 72.61 | 73.65 | 474,990 | +0.84(+1.16%) |
Jan 12, 2023 | 74.59 | 75.02 | 72.73 | 72.81 | 542,013 | -1.21(-1.63%) |
Jan 11, 2023 | 72.53 | 74.21 | 72.03 | 74.01 | 362,790 | +1.79(+2.47%) |
Jan 10, 2023 | 71.26 | 72.27 | 71.00 | 72.23 | 240,590 | +0.63(+0.88%) |
Jan 09, 2023 | 70.94 | 72.43 | 70.43 | 71.60 | 400,073 | +1.19(+1.69%) |
Jan 06, 2023 | 68.36 | 70.49 | 68.22 | 70.41 | 283,100 | +2.75(+4.06%) |
Jan 05, 2023 | 67.23 | 68.60 | 67.03 | 67.66 | 492,959 | -1.43(-2.07%) |
Jan 04, 2023 | 68.99 | 69.68 | 68.58 | 69.10 | 331,559 | +0.85(+1.25%) |
Jan 03, 2023 | 68.42 | 68.99 | 67.79 | 68.24 | 343,812 | +0.92(+1.37%) |
Dec 30, 2022 | 67.54 | 67.65 | 66.79 | 67.32 | 244,833 | -0.75(-1.10%) |
Dec 29, 2022 | 67.40 | 68.65 | 66.91 | 68.07 | 275,234 | +0.88(+1.31%) |
Dec 28, 2022 | 68.13 | 68.18 | 66.80 | 67.18 | 356,105 | -0.66(-0.97%) |
Dec 27, 2022 | 67.96 | 68.19 | 67.08 | 67.84 | 366,351 | -0.21(-0.30%) |
Dec 23, 2022 | 67.23 | 68.05 | 66.86 | 68.05 | 280,147 | +0.57(+0.84%) |
Dec 22, 2022 | 67.07 | 67.49 | 66.42 | 67.48 | 361,596 | -0.25(-0.36%) |
Dec 21, 2022 | 67.53 | 68.10 | 66.87 | 67.72 | 352,429 | +0.28(+0.42%) |
Dec 20, 2022 | 66.48 | 67.55 | 65.62 | 67.44 | 469,760 | +0.50(+0.75%) |
Dec 19, 2022 | 67.33 | 67.60 | 66.73 | 66.94 | 528,804 | -0.44(-0.66%) |
Dec 16, 2022 | 67.38 | 67.97 | 66.27 | 67.38 | 614,667 | -0.78(-1.14%) |
Dec 15, 2022 | 68.80 | 69.00 | 68.11 | 68.15 | 387,060 | -1.66(-2.38%) |
Dec 14, 2022 | 70.67 | 70.98 | 68.95 | 69.81 | 438,256 | -2.20(-3.05%) |
Dec 13, 2022 | 74.07 | 74.27 | 71.58 | 72.01 | 511,922 | +0.69(+0.96%) |
Dec 12, 2022 | 70.91 | 71.32 | 70.18 | 71.32 | 481,934 | +0.34(+0.48%) |
Dec 09, 2022 | 69.88 | 71.85 | 69.88 | 70.98 | 603,590 | +1.12(+1.60%) |
Dec 08, 2022 | 70.25 | 70.34 | 69.31 | 69.86 | 371,506 | +0.23(+0.32%) |
Dec 07, 2022 | 70.35 | 70.87 | 69.19 | 69.64 | 441,873 | -0.75(-1.06%) |
Dec 06, 2022 | 72.13 | 72.35 | 69.92 | 70.38 | 515,936 | -1.69(-2.34%) |
Dec 05, 2022 | 72.24 | 72.47 | 71.03 | 72.07 | 468,759 | -1.68(-2.28%) |
Dec 02, 2022 | 73.93 | 74.57 | 73.28 | 73.75 | 189,406 | -1.21(-1.61%) |