Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.59 | 78.01 | 76.17 | 76.52 | 3,658,612 | -1.08(-1.39%) |
Feb 27, 2023 | 77.75 | 78.80 | 76.59 | 77.60 | 3,208,341 | +0.93(+1.21%) |
Feb 24, 2023 | 75.59 | 77.25 | 75.31 | 76.67 | 3,667,779 | -2.03(-2.58%) |
Feb 23, 2023 | 81.17 | 81.50 | 77.20 | 78.70 | 3,276,579 | -1.26(-1.58%) |
Feb 22, 2023 | 79.23 | 80.89 | 78.34 | 79.96 | 3,390,200 | +1.44(+1.83%) |
Feb 21, 2023 | 77.48 | 79.58 | 77.30 | 78.52 | 4,109,353 | -1.47(-1.84%) |
Feb 17, 2023 | 82.32 | 82.68 | 79.00 | 79.99 | 5,964,638 | -2.48(-3.01%) |
Feb 16, 2023 | 80.92 | 89.51 | 80.62 | 82.47 | 14,998,381 | -6.25(-7.04%) |
Feb 15, 2023 | 86.57 | 90.01 | 86.29 | 88.72 | 8,754,518 | +3.24(+3.79%) |
Feb 14, 2023 | 81.00 | 86.47 | 80.51 | 85.48 | 4,917,412 | +3.24(+3.94%) |
Feb 13, 2023 | 81.25 | 84.02 | 79.89 | 82.24 | 5,296,207 | +1.72(+2.14%) |
Feb 10, 2023 | 81.09 | 81.90 | 78.88 | 80.52 | 4,322,547 | -2.88(-3.45%) |
Feb 09, 2023 | 84.60 | 85.38 | 82.57 | 83.40 | 5,249,328 | +0.74(+0.90%) |
Feb 08, 2023 | 81.52 | 84.33 | 81.10 | 82.66 | 5,733,501 | +2.34(+2.91%) |
Feb 07, 2023 | 77.28 | 80.77 | 75.54 | 80.32 | 4,422,675 | +3.36(+4.37%) |
Feb 06, 2023 | 76.77 | 79.59 | 76.51 | 76.96 | 4,233,539 | -2.50(-3.15%) |
Feb 03, 2023 | 81.01 | 84.44 | 79.43 | 79.46 | 7,041,188 | -7.51(-8.64%) |
Feb 02, 2023 | 86.69 | 88.84 | 85.46 | 86.97 | 7,891,824 | +4.27(+5.16%) |
Feb 01, 2023 | 76.16 | 82.73 | 75.55 | 82.70 | 7,943,789 | +7.89(+10.55%) |
Jan 31, 2023 | 73.97 | 74.90 | 72.81 | 74.81 | 3,196,726 | +0.97(+1.31%) |
Jan 30, 2023 | 75.43 | 76.18 | 72.79 | 73.84 | 4,405,417 | -3.39(-4.39%) |
Jan 27, 2023 | 73.58 | 78.63 | 73.56 | 77.23 | 7,447,474 | +1.23(+1.62%) |
Jan 26, 2023 | 73.17 | 76.04 | 71.77 | 76.00 | 6,872,135 | +5.25(+7.42%) |
Jan 25, 2023 | 69.36 | 71.72 | 65.60 | 70.75 | 10,277,972 | -2.94(-3.99%) |
Jan 24, 2023 | 74.45 | 76.43 | 73.29 | 73.69 | 4,678,213 | -1.60(-2.13%) |
Jan 23, 2023 | 71.38 | 75.51 | 70.27 | 75.29 | 4,423,040 | +4.24(+5.97%) |
Jan 20, 2023 | 68.23 | 71.14 | 67.81 | 71.05 | 3,420,371 | +3.62(+5.37%) |
Jan 19, 2023 | 69.23 | 70.02 | 66.85 | 67.43 | 3,625,132 | -2.27(-3.26%) |
Jan 18, 2023 | 74.46 | 74.79 | 69.62 | 69.70 | 3,472,130 | -3.36(-4.60%) |
Jan 17, 2023 | 70.19 | 73.73 | 68.80 | 73.06 | 3,848,761 | +2.59(+3.68%) |
Jan 13, 2023 | 67.75 | 70.65 | 67.43 | 70.47 | 2,929,246 | +1.26(+1.82%) |
Jan 12, 2023 | 69.79 | 69.79 | 65.84 | 69.21 | 4,389,457 | +0.18(+0.26%) |
Jan 11, 2023 | 67.20 | 69.28 | 66.14 | 69.03 | 3,858,627 | +2.26(+3.38%) |
Jan 10, 2023 | 65.22 | 66.88 | 63.56 | 66.77 | 3,652,971 | +0.83(+1.26%) |
Jan 09, 2023 | 65.80 | 67.83 | 64.89 | 65.94 | 4,236,558 | +1.79(+2.79%) |
Jan 06, 2023 | 63.16 | 64.67 | 61.34 | 64.15 | 5,094,673 | +0.65(+1.02%) |
Jan 05, 2023 | 67.80 | 68.01 | 63.39 | 63.50 | 7,956,389 | -5.46(-7.92%) |
Jan 04, 2023 | 72.12 | 72.60 | 67.82 | 68.96 | 5,183,263 | -3.13(-4.34%) |
Jan 03, 2023 | 75.19 | 76.60 | 70.45 | 72.09 | 3,550,611 | -1.41(-1.92%) |
Dec 30, 2022 | 72.21 | 73.82 | 72.17 | 73.50 | 2,186,683 | -0.44(-0.60%) |
Dec 29, 2022 | 70.48 | 74.18 | 70.03 | 73.94 | 3,276,892 | +4.10(+5.87%) |
Dec 28, 2022 | 70.36 | 71.70 | 69.30 | 69.84 | 2,160,224 | -0.73(-1.03%) |
Dec 27, 2022 | 71.70 | 72.20 | 69.88 | 70.57 | 2,212,564 | -1.85(-2.55%) |
Dec 23, 2022 | 72.29 | 72.78 | 70.86 | 72.42 | 2,125,262 | -0.53(-0.73%) |
Dec 22, 2022 | 75.23 | 75.92 | 71.90 | 72.95 | 3,366,567 | -4.18(-5.42%) |
Dec 21, 2022 | 75.67 | 77.98 | 73.55 | 77.13 | 2,544,943 | +1.15(+1.51%) |
Dec 20, 2022 | 75.00 | 76.80 | 74.38 | 75.98 | 3,016,053 | -0.07(-0.09%) |
Dec 19, 2022 | 77.75 | 78.42 | 75.81 | 76.05 | 3,049,765 | -1.78(-2.29%) |
Dec 16, 2022 | 77.91 | 78.91 | 75.95 | 77.83 | 4,464,341 | -0.48(-0.61%) |
Dec 15, 2022 | 78.50 | 81.54 | 77.89 | 78.31 | 3,833,299 | -2.17(-2.70%) |
Dec 14, 2022 | 82.71 | 83.60 | 79.05 | 80.48 | 5,195,164 | +0.77(+0.97%) |
Dec 13, 2022 | 83.14 | 85.44 | 79.00 | 79.71 | 6,808,135 | +2.72(+3.53%) |
Dec 12, 2022 | 74.86 | 78.48 | 74.36 | 76.99 | 4,868,502 | +2.43(+3.26%) |
Dec 09, 2022 | 74.30 | 76.70 | 73.23 | 74.56 | 4,638,385 | +0.54(+0.73%) |
Dec 08, 2022 | 69.93 | 75.24 | 68.59 | 74.02 | 6,943,642 | +5.74(+8.41%) |
Dec 07, 2022 | 71.34 | 71.34 | 68.22 | 68.28 | 4,593,041 | -0.30(-0.44%) |
Dec 06, 2022 | 70.43 | 70.43 | 67.33 | 68.58 | 4,093,892 | -1.68(-2.39%) |
Dec 05, 2022 | 74.23 | 75.32 | 69.53 | 70.26 | 4,528,610 | -4.45(-5.96%) |
Dec 02, 2022 | 75.47 | 76.37 | 72.67 | 74.71 | 5,147,757 | -3.26(-4.18%) |