Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.13 | 78.13 | 76.24 | 76.86 | 6,135,848 | -1.54(-1.96%) |
Feb 27, 2023 | 78.80 | 79.17 | 78.27 | 78.40 | 2,368,132 | -0.24(-0.31%) |
Feb 24, 2023 | 79.22 | 79.22 | 78.24 | 78.64 | 2,972,829 | -0.59(-0.74%) |
Feb 23, 2023 | 79.43 | 80.15 | 78.65 | 79.23 | 3,299,621 | +0.42(+0.54%) |
Feb 22, 2023 | 79.12 | 79.52 | 78.65 | 78.80 | 3,657,493 | +0.20(+0.26%) |
Feb 21, 2023 | 78.45 | 79.10 | 78.37 | 78.60 | 2,341,483 | -0.18(-0.23%) |
Feb 17, 2023 | 78.49 | 78.83 | 78.10 | 78.79 | 2,448,243 | +0.16(+0.21%) |
Feb 16, 2023 | 78.52 | 79.32 | 78.49 | 78.62 | 2,495,390 | -0.31(-0.39%) |
Feb 15, 2023 | 78.70 | 79.18 | 78.26 | 78.93 | 3,187,282 | -0.04(-0.05%) |
Feb 14, 2023 | 79.47 | 79.62 | 78.59 | 78.97 | 2,464,285 | -0.12(-0.15%) |
Feb 13, 2023 | 79.29 | 79.38 | 78.37 | 79.08 | 4,026,841 | -0.18(-0.23%) |
Feb 10, 2023 | 78.63 | 79.49 | 78.38 | 79.27 | 3,567,066 | +1.44(+1.85%) |
Feb 09, 2023 | 78.93 | 83.18 | 77.54 | 77.83 | 3,876,382 | -0.97(-1.23%) |
Feb 08, 2023 | 79.17 | 80.14 | 78.43 | 78.80 | 3,192,462 | -0.59(-0.74%) |
Feb 07, 2023 | 79.09 | 79.47 | 78.47 | 79.38 | 3,463,140 | +0.10(+0.12%) |
Feb 06, 2023 | 79.04 | 79.64 | 78.75 | 79.29 | 3,000,169 | +0.27(+0.34%) |
Feb 03, 2023 | 79.71 | 80.37 | 78.81 | 79.02 | 2,814,393 | -0.03(-0.04%) |
Feb 02, 2023 | 79.11 | 79.71 | 77.88 | 79.05 | 5,965,635 | -1.02(-1.27%) |
Feb 01, 2023 | 79.46 | 80.52 | 79.26 | 80.07 | 6,040,257 | +0.50(+0.63%) |
Jan 31, 2023 | 78.33 | 79.69 | 77.90 | 79.57 | 5,214,627 | +0.58(+0.73%) |
Jan 30, 2023 | 79.84 | 80.03 | 78.68 | 78.99 | 4,202,945 | -1.33(-1.65%) |
Jan 27, 2023 | 81.92 | 82.27 | 80.04 | 80.32 | 3,673,312 | -1.22(-1.50%) |
Jan 26, 2023 | 82.68 | 82.84 | 79.53 | 81.54 | 4,685,264 | -0.64(-0.78%) |
Jan 25, 2023 | 81.47 | 82.21 | 80.81 | 82.18 | 3,123,522 | -0.19(-0.23%) |
Jan 24, 2023 | 81.30 | 82.51 | 79.81 | 82.37 | 2,559,635 | +1.36(+1.68%) |
Jan 23, 2023 | 81.34 | 81.36 | 79.94 | 81.01 | 4,511,910 | -0.38(-0.47%) |
Jan 20, 2023 | 82.01 | 82.23 | 80.63 | 81.39 | 10,570,310 | -0.54(-0.66%) |
Jan 19, 2023 | 81.80 | 83.55 | 81.72 | 81.93 | 3,278,439 | +0.30(+0.36%) |
Jan 18, 2023 | 84.51 | 84.81 | 81.53 | 81.63 | 3,668,019 | -2.97(-3.51%) |
Jan 17, 2023 | 85.05 | 85.78 | 84.59 | 84.60 | 2,857,751 | -0.30(-0.35%) |
Jan 13, 2023 | 83.55 | 85.19 | 83.55 | 84.90 | 2,590,956 | +0.97(+1.16%) |
Jan 12, 2023 | 83.36 | 84.17 | 82.75 | 83.93 | 2,929,238 | +0.68(+0.82%) |
Jan 11, 2023 | 83.32 | 83.40 | 82.61 | 83.24 | 2,803,648 | +0.43(+0.52%) |
Jan 10, 2023 | 82.28 | 82.98 | 81.79 | 82.81 | 2,722,899 | +0.83(+1.01%) |
Jan 09, 2023 | 82.59 | 83.60 | 81.93 | 81.99 | 4,098,324 | -0.56(-0.67%) |
Jan 06, 2023 | 81.53 | 82.97 | 81.09 | 82.54 | 4,226,178 | +1.65(+2.04%) |
Jan 05, 2023 | 82.75 | 82.97 | 80.24 | 80.89 | 5,580,064 | -2.07(-2.50%) |
Jan 04, 2023 | 85.87 | 85.87 | 82.65 | 82.97 | 5,327,575 | -3.13(-3.64%) |
Jan 03, 2023 | 89.07 | 89.17 | 85.49 | 86.10 | 2,379,736 | -3.07(-3.45%) |
Dec 30, 2022 | 88.71 | 89.39 | 88.40 | 89.17 | 1,727,768 | -0.26(-0.29%) |
Dec 29, 2022 | 90.16 | 90.48 | 89.34 | 89.43 | 1,559,003 | -0.48(-0.53%) |
Dec 28, 2022 | 92.10 | 92.10 | 89.46 | 89.91 | 1,641,658 | -2.20(-2.39%) |
Dec 27, 2022 | 91.23 | 92.35 | 91.19 | 92.11 | 1,526,066 | +1.24(+1.36%) |
Dec 23, 2022 | 90.20 | 90.90 | 89.94 | 90.87 | 1,152,427 | +1.09(+1.21%) |
Dec 22, 2022 | 90.39 | 90.52 | 88.32 | 89.78 | 1,435,169 | -0.75(-0.83%) |
Dec 21, 2022 | 89.54 | 90.75 | 88.94 | 90.53 | 1,559,018 | +1.28(+1.43%) |
Dec 20, 2022 | 89.05 | 90.19 | 88.64 | 89.26 | 2,074,461 | +0.28(+0.31%) |
Dec 19, 2022 | 89.31 | 90.44 | 88.14 | 88.98 | 2,046,758 | +0.33(+0.37%) |
Dec 16, 2022 | 87.94 | 89.11 | 86.94 | 88.65 | 8,711,451 | -0.11(-0.12%) |
Dec 15, 2022 | 88.45 | 89.57 | 88.33 | 88.76 | 2,771,483 | -0.36(-0.41%) |
Dec 14, 2022 | 90.54 | 90.86 | 88.92 | 89.12 | 2,890,647 | -0.41(-0.46%) |
Dec 13, 2022 | 90.66 | 90.95 | 88.95 | 89.54 | 2,429,506 | -0.10(-0.11%) |
Dec 12, 2022 | 88.39 | 89.80 | 87.60 | 89.63 | 2,094,074 | +1.39(+1.58%) |
Dec 09, 2022 | 88.83 | 89.68 | 88.19 | 88.24 | 2,878,153 | -0.50(-0.56%) |
Dec 08, 2022 | 90.27 | 90.41 | 88.12 | 88.74 | 2,036,686 | -0.74(-0.83%) |
Dec 07, 2022 | 87.60 | 89.67 | 87.59 | 89.48 | 3,259,822 | +2.23(+2.55%) |
Dec 06, 2022 | 87.08 | 88.44 | 86.28 | 87.25 | 2,774,340 | +0.08(+0.09%) |
Dec 05, 2022 | 87.12 | 88.80 | 86.39 | 87.17 | 3,814,650 | -0.90(-1.03%) |
Dec 02, 2022 | 87.40 | 88.50 | 86.59 | 88.08 | 3,705,205 | +0.37(+0.43%) |