Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.43 | 80.03 | 78.25 | 79.00 | 3,813,906 | +0.40(+0.51%) |
Feb 27, 2023 | 79.37 | 79.56 | 78.40 | 78.60 | 3,256,888 | +0.92(+1.18%) |
Feb 24, 2023 | 78.07 | 78.39 | 77.45 | 77.68 | 4,390,215 | -1.48(-1.87%) |
Feb 23, 2023 | 79.41 | 79.83 | 77.76 | 79.17 | 4,965,712 | +1.38(+1.78%) |
Feb 22, 2023 | 79.10 | 79.17 | 77.18 | 77.78 | 4,099,159 | -0.88(-1.12%) |
Feb 21, 2023 | 80.31 | 81.12 | 78.36 | 78.66 | 6,969,784 | -2.53(-3.11%) |
Feb 17, 2023 | 81.90 | 82.00 | 80.45 | 81.18 | 4,855,191 | -0.99(-1.20%) |
Feb 16, 2023 | 82.19 | 83.16 | 81.84 | 82.17 | 4,902,989 | -1.23(-1.48%) |
Feb 15, 2023 | 81.83 | 83.49 | 81.69 | 83.40 | 4,137,373 | +1.00(+1.21%) |
Feb 14, 2023 | 81.00 | 83.28 | 80.64 | 82.40 | 4,690,107 | +0.53(+0.65%) |
Feb 13, 2023 | 80.46 | 82.00 | 80.38 | 81.87 | 4,553,449 | +1.68(+2.09%) |
Feb 10, 2023 | 81.64 | 81.71 | 79.56 | 80.19 | 6,480,315 | -2.22(-2.70%) |
Feb 09, 2023 | 83.68 | 84.29 | 81.81 | 82.41 | 4,925,681 | +0.10(+0.12%) |
Feb 08, 2023 | 83.32 | 83.90 | 82.13 | 82.32 | 4,315,016 | -1.68(-2.00%) |
Feb 07, 2023 | 82.16 | 84.46 | 81.70 | 84.00 | 6,580,247 | +1.99(+2.43%) |
Feb 06, 2023 | 81.83 | 83.72 | 81.35 | 82.00 | 5,984,933 | -0.84(-1.02%) |
Feb 03, 2023 | 81.28 | 85.20 | 81.07 | 82.85 | 9,203,750 | +0.79(+0.96%) |
Feb 02, 2023 | 79.63 | 82.47 | 79.61 | 82.06 | 9,151,313 | +3.27(+4.15%) |
Feb 01, 2023 | 75.63 | 79.68 | 75.61 | 78.79 | 7,380,222 | +3.44(+4.56%) |
Jan 31, 2023 | 73.47 | 75.47 | 73.43 | 75.35 | 10,025,712 | +1.88(+2.56%) |
Jan 30, 2023 | 74.57 | 75.15 | 73.29 | 73.47 | 4,711,579 | -1.94(-2.57%) |
Jan 27, 2023 | 75.05 | 76.30 | 74.85 | 75.41 | 4,583,956 | -0.56(-0.74%) |
Jan 26, 2023 | 75.05 | 76.07 | 74.02 | 75.98 | 4,941,326 | +2.07(+2.80%) |
Jan 25, 2023 | 72.39 | 74.00 | 71.65 | 73.91 | 3,807,382 | +0.40(+0.54%) |
Jan 24, 2023 | 73.23 | 74.40 | 73.06 | 73.51 | 3,325,918 | -0.57(-0.77%) |
Jan 23, 2023 | 71.69 | 74.42 | 71.69 | 74.08 | 4,745,680 | +2.63(+3.68%) |
Jan 20, 2023 | 70.41 | 71.60 | 69.38 | 71.45 | 4,043,392 | +1.80(+2.58%) |
Jan 19, 2023 | 71.37 | 71.52 | 69.33 | 69.66 | 5,029,074 | -2.09(-2.91%) |
Jan 18, 2023 | 73.18 | 73.86 | 71.68 | 71.74 | 4,545,322 | -0.57(-0.79%) |
Jan 17, 2023 | 72.69 | 73.56 | 71.44 | 72.32 | 3,121,110 | -0.42(-0.57%) |
Jan 13, 2023 | 72.59 | 72.88 | 71.75 | 72.73 | 4,124,701 | -0.31(-0.43%) |
Jan 12, 2023 | 73.46 | 73.69 | 71.82 | 73.04 | 3,471,786 | -0.16(-0.21%) |
Jan 11, 2023 | 73.53 | 73.77 | 72.55 | 73.20 | 4,117,639 | -0.05(-0.07%) |
Jan 10, 2023 | 71.83 | 73.33 | 71.22 | 73.25 | 2,827,020 | +1.60(+2.24%) |
Jan 09, 2023 | 71.84 | 73.19 | 71.41 | 71.65 | 3,500,552 | +1.00(+1.42%) |
Jan 06, 2023 | 68.62 | 71.12 | 67.70 | 70.65 | 5,004,695 | +3.56(+5.31%) |
Jan 05, 2023 | 67.82 | 68.71 | 66.97 | 67.08 | 4,146,998 | -1.64(-2.39%) |
Jan 04, 2023 | 68.55 | 69.52 | 67.55 | 68.72 | 5,369,527 | +1.64(+2.45%) |
Jan 03, 2023 | 69.21 | 69.49 | 66.41 | 67.08 | 3,745,726 | -1.12(-1.64%) |
Dec 30, 2022 | 67.31 | 68.28 | 66.80 | 68.20 | 2,511,505 | -0.19(-0.28%) |
Dec 29, 2022 | 66.78 | 68.70 | 66.71 | 68.39 | 3,940,211 | +2.50(+3.80%) |
Dec 28, 2022 | 66.55 | 67.58 | 65.71 | 65.89 | 2,754,726 | -1.13(-1.68%) |
Dec 27, 2022 | 67.41 | 67.64 | 66.33 | 67.02 | 3,751,721 | -0.87(-1.29%) |
Dec 23, 2022 | 67.37 | 67.95 | 66.69 | 67.89 | 2,576,447 | +0.02(+0.03%) |
Dec 22, 2022 | 69.29 | 69.29 | 66.45 | 67.87 | 7,874,745 | -2.96(-4.18%) |
Dec 21, 2022 | 69.67 | 70.91 | 69.49 | 70.83 | 3,305,946 | +1.69(+2.44%) |
Dec 20, 2022 | 68.57 | 70.03 | 68.23 | 69.14 | 2,746,725 | -0.25(-0.36%) |
Dec 19, 2022 | 70.82 | 70.82 | 68.43 | 69.39 | 5,237,641 | -1.16(-1.64%) |
Dec 16, 2022 | 70.05 | 70.83 | 69.42 | 70.55 | 9,695,466 | -0.04(-0.06%) |
Dec 15, 2022 | 72.54 | 72.81 | 70.42 | 70.59 | 6,376,034 | -3.30(-4.47%) |
Dec 14, 2022 | 75.16 | 76.08 | 73.31 | 73.89 | 3,817,548 | -1.26(-1.68%) |
Dec 13, 2022 | 77.70 | 78.15 | 74.14 | 75.15 | 5,576,515 | +0.08(+0.10%) |
Dec 12, 2022 | 73.33 | 75.14 | 73.17 | 75.07 | 4,421,999 | +1.41(+1.91%) |
Dec 09, 2022 | 73.69 | 75.13 | 73.15 | 73.67 | 3,306,869 | -0.91(-1.22%) |
Dec 08, 2022 | 73.62 | 74.89 | 73.05 | 74.58 | 3,787,901 | +1.54(+2.11%) |
Dec 07, 2022 | 72.49 | 73.61 | 72.25 | 73.03 | 3,104,832 | +0.09(+0.12%) |
Dec 06, 2022 | 74.19 | 74.40 | 72.36 | 72.95 | 3,531,992 | -1.40(-1.88%) |
Dec 05, 2022 | 74.49 | 74.86 | 73.70 | 74.35 | 3,536,777 | -0.71(-0.94%) |
Dec 02, 2022 | 74.03 | 75.13 | 73.81 | 75.05 | 4,158,058 | -0.98(-1.29%) |