Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.87 | 80.14 | 77.42 | 78.58 | 44,174,280 | -0.19(-0.24%) |
Feb 27, 2023 | 79.64 | 80.12 | 78.53 | 78.77 | 45,598,932 | +0.68(+0.87%) |
Feb 24, 2023 | 77.75 | 78.81 | 76.94 | 78.09 | 46,700,064 | -1.66(-2.08%) |
Feb 23, 2023 | 80.63 | 81.79 | 77.97 | 79.75 | 76,325,904 | +3.14(+4.10%) |
Feb 22, 2023 | 76.93 | 78.13 | 75.92 | 76.61 | 50,151,352 | -0.16(-0.21%) |
Feb 21, 2023 | 77.15 | 78.45 | 76.45 | 76.77 | 43,995,564 | -1.73(-2.20%) |
Feb 17, 2023 | 79.60 | 79.65 | 77.37 | 78.50 | 47,826,760 | -1.58(-1.97%) |
Feb 16, 2023 | 82.98 | 83.35 | 80.05 | 80.08 | 57,605,080 | -5.10(-5.99%) |
Feb 15, 2023 | 85.10 | 85.89 | 83.32 | 85.18 | 46,431,324 | -0.77(-0.90%) |
Feb 14, 2023 | 82.70 | 86.19 | 81.77 | 85.95 | 55,921,036 | +2.82(+3.39%) |
Feb 13, 2023 | 81.57 | 84.15 | 80.90 | 83.13 | 45,359,240 | +1.65(+2.03%) |
Feb 10, 2023 | 82.29 | 82.71 | 80.47 | 81.48 | 49,332,632 | -1.73(-2.08%) |
Feb 09, 2023 | 85.88 | 86.67 | 82.76 | 83.21 | 46,459,952 | -1.48(-1.75%) |
Feb 08, 2023 | 85.88 | 88.00 | 84.54 | 84.69 | 54,113,264 | -1.22(-1.42%) |
Feb 07, 2023 | 84.32 | 86.25 | 82.52 | 85.91 | 65,250,408 | +2.23(+2.66%) |
Feb 06, 2023 | 84.63 | 86.28 | 83.22 | 83.68 | 52,983,532 | -2.41(-2.80%) |
Feb 03, 2023 | 86.65 | 88.80 | 85.83 | 86.09 | 66,566,100 | -2.22(-2.51%) |
Feb 02, 2023 | 84.29 | 88.94 | 83.20 | 88.31 | 97,726,536 | +3.67(+4.34%) |
Feb 01, 2023 | 78.47 | 85.48 | 77.88 | 84.64 | 152,252,432 | +9.49(+12.63%) |
Jan 31, 2023 | 72.26 | 75.20 | 72.03 | 75.15 | 70,782,752 | +2.70(+3.73%) |
Jan 30, 2023 | 74.23 | 74.64 | 72.40 | 72.45 | 48,049,632 | -2.95(-3.91%) |
Jan 27, 2023 | 73.70 | 76.74 | 73.49 | 75.40 | 58,118,640 | +0.24(+0.32%) |
Jan 26, 2023 | 76.50 | 77.08 | 74.28 | 75.16 | 49,386,104 | +0.25(+0.33%) |
Jan 25, 2023 | 72.90 | 75.12 | 72.09 | 74.91 | 49,822,196 | +0.21(+0.28%) |
Jan 24, 2023 | 73.75 | 75.64 | 73.42 | 74.70 | 60,547,992 | -1.83(-2.39%) |
Jan 23, 2023 | 72.22 | 76.59 | 71.54 | 76.53 | 84,145,776 | +6.46(+9.22%) |
Jan 20, 2023 | 68.01 | 70.13 | 67.45 | 70.07 | 47,864,100 | +2.36(+3.49%) |
Jan 19, 2023 | 68.97 | 69.25 | 67.27 | 67.71 | 47,129,212 | -2.82(-4.00%) |
Jan 18, 2023 | 71.87 | 72.78 | 70.50 | 70.53 | 39,487,856 | -1.06(-1.48%) |
Jan 17, 2023 | 70.87 | 72.66 | 70.65 | 71.59 | 42,551,664 | +0.59(+0.83%) |
Jan 13, 2023 | 69.84 | 71.10 | 69.23 | 71.00 | 45,757,384 | +0.20(+0.28%) |
Jan 12, 2023 | 70.07 | 71.65 | 67.18 | 70.80 | 70,032,720 | +1.74(+2.52%) |
Jan 11, 2023 | 68.39 | 69.13 | 67.22 | 69.06 | 44,395,408 | +1.01(+1.48%) |
Jan 10, 2023 | 66.67 | 68.15 | 66.67 | 68.05 | 41,111,428 | +0.81(+1.20%) |
Jan 09, 2023 | 66.22 | 69.32 | 65.67 | 67.24 | 69,680,184 | +3.28(+5.13%) |
Jan 06, 2023 | 63.15 | 64.30 | 60.06 | 63.96 | 70,161,456 | +1.63(+2.62%) |
Jan 05, 2023 | 64.15 | 64.35 | 62.30 | 62.33 | 46,114,764 | -2.33(-3.60%) |
Jan 04, 2023 | 65.00 | 65.79 | 63.31 | 64.66 | 47,406,544 | +0.64(+1.00%) |
Jan 03, 2023 | 66.00 | 66.88 | 63.59 | 64.02 | 46,818,660 | -0.77(-1.19%) |
Dec 30, 2022 | 63.77 | 64.82 | 63.14 | 64.79 | 37,127,192 | -0.03(-0.05%) |
Dec 29, 2022 | 63.63 | 65.18 | 63.06 | 64.82 | 41,401,908 | +2.25(+3.60%) |
Dec 28, 2022 | 62.54 | 63.54 | 61.96 | 62.57 | 39,506,716 | -0.70(-1.11%) |
Dec 27, 2022 | 63.87 | 64.28 | 62.97 | 63.27 | 36,064,908 | -1.25(-1.94%) |
Dec 23, 2022 | 63.11 | 64.66 | 62.72 | 64.52 | 45,923,064 | +0.66(+1.03%) |
Dec 22, 2022 | 66.08 | 66.31 | 62.26 | 63.86 | 73,876,960 | -3.80(-5.62%) |
Dec 21, 2022 | 65.43 | 67.84 | 65.21 | 67.66 | 44,115,972 | +2.61(+4.01%) |
Dec 20, 2022 | 63.76 | 66.06 | 63.52 | 65.05 | 52,364,036 | +0.48(+0.74%) |
Dec 19, 2022 | 65.12 | 65.59 | 63.71 | 64.57 | 46,212,212 | -0.84(-1.28%) |
Dec 16, 2022 | 66.25 | 67.19 | 64.80 | 65.41 | 62,453,172 | -1.12(-1.68%) |
Dec 15, 2022 | 67.60 | 68.21 | 66.12 | 66.53 | 58,527,204 | -2.40(-3.48%) |
Dec 14, 2022 | 70.93 | 72.00 | 68.32 | 68.93 | 67,230,832 | -2.72(-3.80%) |
Dec 13, 2022 | 74.87 | 75.21 | 70.66 | 71.65 | 72,389,616 | +0.98(+1.39%) |
Dec 12, 2022 | 68.54 | 70.67 | 67.53 | 70.67 | 60,918,152 | +2.08(+3.03%) |
Dec 09, 2022 | 69.49 | 70.67 | 68.52 | 68.59 | 59,068,216 | -1.88(-2.67%) |
Dec 08, 2022 | 70.14 | 71.22 | 69.00 | 70.47 | 56,767,104 | +0.33(+0.47%) |
Dec 07, 2022 | 69.53 | 71.37 | 69.28 | 70.14 | 59,272,136 | -0.13(-0.19%) |
Dec 06, 2022 | 73.08 | 73.39 | 69.40 | 70.27 | 64,878,328 | -3.35(-4.55%) |
Dec 05, 2022 | 74.54 | 75.17 | 72.82 | 73.62 | 46,972,816 | -1.36(-1.81%) |
Dec 02, 2022 | 75.05 | 76.28 | 73.65 | 74.98 | 64,377,380 | -2.50(-3.23%) |