Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.46 | 77.46 | 75.59 | 76.21 | 6,188,605 | -1.52(-1.96%) |
Feb 27, 2023 | 78.12 | 78.50 | 77.60 | 77.73 | 2,388,494 | -0.24(-0.31%) |
Feb 24, 2023 | 78.54 | 78.54 | 77.58 | 77.97 | 2,998,389 | -0.58(-0.74%) |
Feb 23, 2023 | 78.76 | 79.46 | 77.98 | 78.55 | 3,327,991 | +0.42(+0.54%) |
Feb 22, 2023 | 78.45 | 78.84 | 77.98 | 78.13 | 3,688,940 | +0.20(+0.26%) |
Feb 21, 2023 | 77.78 | 78.43 | 77.70 | 77.93 | 2,361,616 | -0.18(-0.23%) |
Feb 17, 2023 | 77.82 | 78.16 | 77.44 | 78.11 | 2,469,293 | +0.16(+0.21%) |
Feb 16, 2023 | 77.86 | 78.64 | 77.82 | 77.95 | 2,516,845 | -0.31(-0.39%) |
Feb 15, 2023 | 78.03 | 78.51 | 77.59 | 78.26 | 3,214,687 | -0.04(-0.05%) |
Feb 14, 2023 | 78.79 | 78.94 | 77.92 | 78.30 | 2,485,473 | -0.11(-0.15%) |
Feb 13, 2023 | 78.61 | 78.71 | 77.70 | 78.41 | 4,061,464 | -0.18(-0.23%) |
Feb 10, 2023 | 77.96 | 78.81 | 77.71 | 78.59 | 3,597,736 | +1.43(+1.85%) |
Feb 09, 2023 | 78.26 | 82.47 | 76.88 | 77.17 | 3,909,711 | -0.96(-1.23%) |
Feb 08, 2023 | 78.50 | 79.45 | 77.76 | 78.12 | 3,219,912 | -0.58(-0.74%) |
Feb 07, 2023 | 78.41 | 78.79 | 77.80 | 78.71 | 3,492,917 | +0.10(+0.12%) |
Feb 06, 2023 | 78.36 | 78.96 | 78.08 | 78.61 | 3,025,965 | +0.27(+0.34%) |
Feb 03, 2023 | 79.03 | 79.69 | 78.14 | 78.35 | 2,838,592 | -0.03(-0.04%) |
Feb 02, 2023 | 78.43 | 79.03 | 77.21 | 78.37 | 6,016,928 | -1.01(-1.27%) |
Feb 01, 2023 | 78.78 | 79.83 | 78.58 | 79.38 | 6,092,192 | +0.50(+0.63%) |
Jan 31, 2023 | 77.66 | 79.01 | 77.23 | 78.89 | 5,259,463 | +0.57(+0.73%) |
Jan 30, 2023 | 79.15 | 79.35 | 78.01 | 78.32 | 4,239,082 | -1.31(-1.65%) |
Jan 27, 2023 | 81.22 | 81.57 | 79.35 | 79.63 | 3,704,896 | -1.21(-1.50%) |
Jan 26, 2023 | 81.97 | 82.14 | 78.85 | 80.84 | 4,725,548 | -0.64(-0.78%) |
Jan 25, 2023 | 80.77 | 81.51 | 80.12 | 81.48 | 3,150,379 | -0.19(-0.23%) |
Jan 24, 2023 | 80.60 | 81.80 | 79.13 | 81.67 | 2,581,643 | +1.35(+1.68%) |
Jan 23, 2023 | 80.65 | 80.67 | 79.26 | 80.32 | 4,550,705 | -0.38(-0.47%) |
Jan 20, 2023 | 81.31 | 81.53 | 79.95 | 80.70 | 10,661,195 | -0.53(-0.66%) |
Jan 19, 2023 | 81.11 | 82.84 | 81.02 | 81.23 | 3,306,628 | +0.30(+0.36%) |
Jan 18, 2023 | 83.79 | 84.08 | 80.83 | 80.94 | 3,699,557 | -2.94(-3.51%) |
Jan 17, 2023 | 84.33 | 85.04 | 83.87 | 83.88 | 2,882,322 | -0.30(-0.35%) |
Jan 13, 2023 | 82.84 | 84.47 | 82.84 | 84.17 | 2,613,234 | +0.96(+1.16%) |
Jan 12, 2023 | 82.65 | 83.45 | 82.04 | 83.21 | 2,954,424 | +0.68(+0.82%) |
Jan 11, 2023 | 82.61 | 82.69 | 81.91 | 82.54 | 2,827,755 | +0.43(+0.52%) |
Jan 10, 2023 | 81.58 | 82.27 | 81.10 | 82.11 | 2,746,311 | +0.82(+1.01%) |
Jan 09, 2023 | 81.89 | 82.89 | 81.23 | 81.29 | 4,133,562 | -0.55(-0.67%) |
Jan 06, 2023 | 80.83 | 82.26 | 80.40 | 81.84 | 4,262,516 | +1.64(+2.04%) |
Jan 05, 2023 | 82.05 | 82.26 | 79.55 | 80.20 | 5,628,042 | -2.06(-2.50%) |
Jan 04, 2023 | 85.13 | 85.13 | 81.94 | 82.26 | 5,373,383 | -3.10(-3.64%) |
Jan 03, 2023 | 88.31 | 88.41 | 84.76 | 85.36 | 2,400,197 | -3.05(-3.45%) |
Dec 30, 2022 | 87.95 | 88.63 | 87.65 | 88.41 | 1,742,623 | -0.26(-0.29%) |
Dec 29, 2022 | 89.39 | 89.70 | 88.58 | 88.67 | 1,572,408 | -0.48(-0.53%) |
Dec 28, 2022 | 91.31 | 91.31 | 88.70 | 89.14 | 1,655,773 | -2.18(-2.39%) |
Dec 27, 2022 | 90.45 | 91.56 | 90.41 | 91.32 | 1,539,187 | +1.23(+1.36%) |
Dec 23, 2022 | 89.43 | 90.12 | 89.17 | 90.10 | 1,162,336 | +1.08(+1.21%) |
Dec 22, 2022 | 89.62 | 89.75 | 87.56 | 89.02 | 1,447,509 | -0.74(-0.83%) |
Dec 21, 2022 | 88.77 | 89.97 | 88.18 | 89.76 | 1,572,422 | +1.27(+1.43%) |
Dec 20, 2022 | 88.29 | 89.42 | 87.89 | 88.50 | 2,092,297 | +0.28(+0.31%) |
Dec 19, 2022 | 88.55 | 89.67 | 87.39 | 88.22 | 2,064,356 | +0.32(+0.37%) |
Dec 16, 2022 | 87.19 | 88.35 | 86.20 | 87.90 | 8,786,353 | -0.10(-0.12%) |
Dec 15, 2022 | 87.70 | 88.81 | 87.57 | 88.00 | 2,795,312 | -0.36(-0.41%) |
Dec 14, 2022 | 89.77 | 90.08 | 88.16 | 88.36 | 2,915,501 | -0.41(-0.46%) |
Dec 13, 2022 | 89.89 | 90.17 | 88.19 | 88.77 | 2,450,395 | -0.10(-0.11%) |
Dec 12, 2022 | 87.64 | 89.04 | 86.86 | 88.87 | 2,112,079 | +1.38(+1.58%) |
Dec 09, 2022 | 88.08 | 88.91 | 87.44 | 87.49 | 2,902,900 | -0.50(-0.56%) |
Dec 08, 2022 | 89.51 | 89.64 | 87.37 | 87.98 | 2,054,198 | -0.73(-0.83%) |
Dec 07, 2022 | 86.86 | 88.91 | 86.84 | 88.71 | 3,287,851 | +2.21(+2.55%) |
Dec 06, 2022 | 86.33 | 87.69 | 85.54 | 86.51 | 2,798,194 | +0.08(+0.09%) |
Dec 05, 2022 | 86.38 | 88.04 | 85.65 | 86.43 | 3,847,449 | -0.90(-1.03%) |
Dec 02, 2022 | 86.66 | 87.74 | 85.85 | 87.32 | 3,737,063 | +0.37(+0.43%) |