Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.76 | 78.76 | 76.86 | 77.49 | 6,086,418 | -1.55(-1.96%) |
Feb 27, 2023 | 79.44 | 79.81 | 78.90 | 79.04 | 2,349,055 | -0.24(-0.31%) |
Feb 24, 2023 | 79.86 | 79.86 | 78.88 | 79.28 | 2,948,880 | -0.59(-0.74%) |
Feb 23, 2023 | 80.08 | 80.80 | 79.29 | 79.87 | 3,273,039 | +0.43(+0.54%) |
Feb 22, 2023 | 79.77 | 80.17 | 79.29 | 79.44 | 3,628,028 | +0.20(+0.26%) |
Feb 21, 2023 | 79.08 | 79.75 | 79.01 | 79.24 | 2,322,620 | -0.18(-0.23%) |
Feb 17, 2023 | 79.12 | 79.47 | 78.74 | 79.43 | 2,428,520 | +0.17(+0.21%) |
Feb 16, 2023 | 79.16 | 79.96 | 79.12 | 79.26 | 2,475,287 | -0.31(-0.39%) |
Feb 15, 2023 | 79.34 | 79.82 | 78.90 | 79.57 | 3,161,606 | -0.04(-0.05%) |
Feb 14, 2023 | 80.12 | 80.27 | 79.23 | 79.61 | 2,444,432 | -0.12(-0.15%) |
Feb 13, 2023 | 79.93 | 80.03 | 79.01 | 79.73 | 3,994,401 | -0.18(-0.23%) |
Feb 10, 2023 | 79.27 | 80.14 | 79.02 | 79.91 | 3,538,330 | +1.45(+1.85%) |
Feb 09, 2023 | 79.57 | 83.85 | 78.17 | 78.46 | 3,845,154 | -0.97(-1.23%) |
Feb 08, 2023 | 79.81 | 80.79 | 79.06 | 79.44 | 3,166,744 | -0.59(-0.74%) |
Feb 07, 2023 | 79.73 | 80.12 | 79.11 | 80.03 | 3,435,241 | +0.10(+0.12%) |
Feb 06, 2023 | 79.68 | 80.29 | 79.39 | 79.93 | 2,976,000 | +0.27(+0.34%) |
Feb 03, 2023 | 80.36 | 81.03 | 79.45 | 79.66 | 2,791,721 | -0.03(-0.04%) |
Feb 02, 2023 | 79.75 | 80.36 | 78.51 | 79.69 | 5,917,576 | -1.03(-1.27%) |
Feb 01, 2023 | 80.11 | 81.17 | 79.90 | 80.72 | 5,991,597 | +0.50(+0.63%) |
Jan 31, 2023 | 78.96 | 80.34 | 78.53 | 80.21 | 5,172,618 | +0.58(+0.73%) |
Jan 30, 2023 | 80.48 | 80.68 | 79.32 | 79.63 | 4,169,086 | -1.34(-1.65%) |
Jan 27, 2023 | 82.58 | 82.94 | 80.69 | 80.97 | 3,643,720 | -1.23(-1.50%) |
Jan 26, 2023 | 83.35 | 83.51 | 80.17 | 82.20 | 4,647,520 | -0.65(-0.78%) |
Jan 25, 2023 | 82.13 | 82.88 | 81.46 | 82.85 | 3,098,360 | -0.19(-0.23%) |
Jan 24, 2023 | 81.96 | 83.18 | 80.45 | 83.04 | 2,539,014 | +1.37(+1.68%) |
Jan 23, 2023 | 82.00 | 82.02 | 80.59 | 81.67 | 4,475,563 | -0.39(-0.47%) |
Jan 20, 2023 | 82.67 | 82.90 | 81.29 | 82.05 | 10,485,156 | -0.54(-0.66%) |
Jan 19, 2023 | 82.47 | 84.23 | 82.38 | 82.59 | 3,252,028 | +0.30(+0.36%) |
Jan 18, 2023 | 85.20 | 85.50 | 82.19 | 82.29 | 3,638,469 | -2.99(-3.51%) |
Jan 17, 2023 | 85.74 | 86.47 | 85.28 | 85.29 | 2,834,729 | -0.30(-0.35%) |
Jan 13, 2023 | 84.23 | 85.89 | 84.23 | 85.59 | 2,570,083 | +0.98(+1.16%) |
Jan 12, 2023 | 84.04 | 84.85 | 83.42 | 84.61 | 2,905,640 | +0.69(+0.82%) |
Jan 11, 2023 | 84.00 | 84.08 | 83.28 | 83.92 | 2,781,062 | +0.44(+0.52%) |
Jan 10, 2023 | 82.95 | 83.65 | 82.46 | 83.49 | 2,700,964 | +0.83(+1.01%) |
Jan 09, 2023 | 83.26 | 84.28 | 82.59 | 82.65 | 4,065,308 | -0.56(-0.67%) |
Jan 06, 2023 | 82.19 | 83.64 | 81.75 | 83.21 | 4,192,133 | +1.67(+2.04%) |
Jan 05, 2023 | 83.43 | 83.64 | 80.89 | 81.55 | 5,535,111 | -2.09(-2.50%) |
Jan 04, 2023 | 86.56 | 86.56 | 83.32 | 83.64 | 5,284,657 | -3.16(-3.64%) |
Jan 03, 2023 | 89.80 | 89.89 | 86.19 | 86.80 | 2,360,565 | -3.10(-3.45%) |
Dec 30, 2022 | 89.43 | 90.12 | 89.12 | 89.89 | 1,713,849 | -0.26(-0.29%) |
Dec 29, 2022 | 90.89 | 91.21 | 90.07 | 90.16 | 1,546,444 | -0.48(-0.53%) |
Dec 28, 2022 | 92.85 | 92.85 | 90.19 | 90.64 | 1,628,433 | -2.22(-2.39%) |
Dec 27, 2022 | 91.97 | 93.10 | 91.93 | 92.86 | 1,513,772 | +1.25(+1.36%) |
Dec 23, 2022 | 90.93 | 91.64 | 90.67 | 91.61 | 1,143,143 | +1.09(+1.21%) |
Dec 22, 2022 | 91.12 | 91.26 | 89.03 | 90.51 | 1,423,608 | -0.76(-0.83%) |
Dec 21, 2022 | 90.26 | 91.48 | 89.66 | 91.27 | 1,546,458 | +1.29(+1.43%) |
Dec 20, 2022 | 89.77 | 90.92 | 89.36 | 89.98 | 2,057,749 | +0.28(+0.31%) |
Dec 19, 2022 | 90.04 | 91.18 | 88.85 | 89.70 | 2,030,269 | +0.33(+0.37%) |
Dec 16, 2022 | 88.66 | 89.84 | 87.65 | 89.37 | 8,641,272 | -0.11(-0.12%) |
Dec 15, 2022 | 89.17 | 90.30 | 89.04 | 89.48 | 2,749,156 | -0.37(-0.41%) |
Dec 14, 2022 | 91.28 | 91.59 | 89.64 | 89.85 | 2,867,360 | -0.42(-0.46%) |
Dec 13, 2022 | 91.40 | 91.69 | 89.67 | 90.26 | 2,409,934 | -0.10(-0.11%) |
Dec 12, 2022 | 89.11 | 90.53 | 88.32 | 90.36 | 2,077,204 | +1.40(+1.58%) |
Dec 09, 2022 | 89.56 | 90.41 | 88.91 | 88.96 | 2,854,967 | -0.50(-0.56%) |
Dec 08, 2022 | 91.01 | 91.15 | 88.84 | 89.46 | 2,020,279 | -0.75(-0.83%) |
Dec 07, 2022 | 88.32 | 90.40 | 88.30 | 90.20 | 3,233,561 | +2.25(+2.55%) |
Dec 06, 2022 | 87.78 | 89.16 | 86.98 | 87.96 | 2,751,990 | +0.08(+0.09%) |
Dec 05, 2022 | 87.83 | 89.52 | 87.09 | 87.88 | 3,783,919 | -0.91(-1.02%) |
Dec 02, 2022 | 88.11 | 89.22 | 87.29 | 88.79 | 3,675,357 | +0.38(+0.43%) |