Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 74.86 | 75.78 | 74.66 | 74.93 | 42,509 | +1.17(+1.59%) |
Feb 27, 2023 | 74.15 | 74.28 | 73.11 | 73.76 | 31,253 | +1.50(+2.08%) |
Feb 24, 2023 | 72.15 | 74.03 | 71.37 | 72.26 | 73,419 | -2.29(-3.07%) |
Feb 23, 2023 | 74.41 | 74.65 | 73.44 | 74.55 | 52,735 | +0.32(+0.43%) |
Feb 22, 2023 | 73.69 | 74.86 | 73.64 | 74.23 | 411,161 | +0.74(+1.01%) |
Feb 21, 2023 | 73.81 | 74.08 | 72.91 | 73.49 | 337,817 | -3.56(-4.62%) |
Feb 17, 2023 | 76.33 | 77.19 | 76.09 | 77.05 | 38,408 | -0.02(-0.03%) |
Feb 16, 2023 | 76.55 | 77.93 | 76.46 | 77.07 | 510,867 | +1.46(+1.93%) |
Feb 15, 2023 | 74.68 | 75.61 | 74.65 | 75.61 | 48,474 | +0.53(+0.71%) |
Feb 14, 2023 | 74.39 | 76.06 | 74.06 | 75.08 | 64,766 | -0.17(-0.23%) |
Feb 13, 2023 | 74.35 | 75.43 | 74.17 | 75.25 | 121,140 | +0.64(+0.86%) |
Feb 10, 2023 | 74.03 | 74.70 | 73.55 | 74.61 | 166,652 | -0.55(-0.73%) |
Feb 09, 2023 | 84.49 | 84.56 | 74.01 | 75.16 | 241,679 | -7.40(-8.96%) |
Feb 08, 2023 | 83.35 | 85.74 | 82.27 | 82.56 | 35,058 | -0.22(-0.27%) |
Feb 07, 2023 | 82.25 | 82.93 | 81.27 | 82.78 | 47,325 | -0.42(-0.50%) |
Feb 06, 2023 | 84.00 | 84.12 | 82.72 | 83.20 | 49,733 | -3.49(-4.03%) |
Feb 03, 2023 | 84.61 | 87.58 | 84.54 | 86.69 | 80,977 | +0.78(+0.91%) |
Feb 02, 2023 | 86.00 | 86.73 | 84.72 | 85.91 | 350,136 | +4.04(+4.93%) |
Feb 01, 2023 | 80.53 | 82.27 | 79.91 | 81.87 | 88,600 | +1.82(+2.27%) |
Jan 31, 2023 | 79.22 | 80.27 | 79.18 | 80.05 | 296,562 | +0.41(+0.51%) |
Jan 30, 2023 | 79.84 | 80.48 | 79.62 | 79.64 | 61,888 | -0.87(-1.08%) |
Jan 27, 2023 | 79.94 | 80.94 | 79.70 | 80.51 | 166,156 | +0.88(+1.11%) |
Jan 26, 2023 | 79.22 | 79.68 | 78.71 | 79.63 | 28,350 | -0.38(-0.47%) |
Jan 25, 2023 | 79.69 | 80.02 | 79.16 | 80.01 | 67,886 | -0.97(-1.20%) |
Jan 24, 2023 | 80.55 | 81.19 | 80.24 | 80.98 | 54,994 | -0.18(-0.22%) |
Jan 23, 2023 | 80.14 | 81.30 | 80.03 | 81.16 | 83,108 | +1.16(+1.45%) |
Jan 20, 2023 | 78.56 | 80.06 | 78.32 | 80.00 | 65,484 | +1.55(+1.98%) |
Jan 19, 2023 | 78.81 | 78.98 | 77.76 | 78.45 | 116,134 | -1.70(-2.12%) |
Jan 18, 2023 | 81.59 | 81.65 | 80.11 | 80.15 | 99,457 | -1.28(-1.57%) |
Jan 17, 2023 | 80.98 | 82.61 | 80.91 | 81.43 | 114,880 | +1.60(+2.00%) |
Jan 13, 2023 | 79.45 | 80.40 | 79.06 | 79.83 | 73,399 | +0.02(+0.03%) |
Jan 12, 2023 | 79.76 | 80.05 | 78.58 | 79.81 | 69,715 | +1.69(+2.16%) |
Jan 11, 2023 | 78.39 | 79.10 | 77.47 | 78.12 | 62,227 | +2.45(+3.24%) |
Jan 10, 2023 | 74.81 | 75.74 | 74.68 | 75.67 | 45,757 | -0.06(-0.08%) |
Jan 09, 2023 | 75.53 | 76.85 | 75.25 | 75.73 | 173,236 | +0.40(+0.53%) |
Jan 06, 2023 | 72.73 | 75.39 | 72.45 | 75.33 | 85,809 | +2.34(+3.21%) |
Jan 05, 2023 | 73.42 | 73.66 | 72.73 | 72.99 | 72,156 | -0.50(-0.68%) |
Jan 04, 2023 | 73.08 | 73.63 | 66.79 | 73.49 | 118,592 | +3.75(+5.38%) |
Jan 03, 2023 | 70.12 | 70.64 | 69.19 | 69.74 | 109,587 | +2.00(+2.95%) |
Dec 30, 2022 | 67.98 | 68.45 | 67.36 | 67.74 | 70,010 | -0.59(-0.86%) |
Dec 29, 2022 | 67.89 | 69.01 | 67.70 | 68.33 | 79,412 | +1.90(+2.86%) |
Dec 28, 2022 | 68.16 | 68.22 | 66.34 | 66.43 | 47,508 | -0.75(-1.12%) |
Dec 27, 2022 | 66.70 | 67.51 | 66.45 | 67.18 | 132,833 | +0.26(+0.39%) |
Dec 23, 2022 | 66.25 | 67.22 | 65.68 | 66.92 | 59,361 | +0.52(+0.78%) |
Dec 22, 2022 | 66.62 | 66.66 | 65.68 | 66.40 | 92,699 | -0.30(-0.45%) |
Dec 21, 2022 | 66.26 | 67.15 | 66.02 | 66.70 | 121,077 | +3.69(+5.86%) |
Dec 20, 2022 | 62.67 | 63.44 | 62.44 | 63.01 | 94,642 | -1.08(-1.69%) |
Dec 19, 2022 | 64.25 | 64.54 | 63.66 | 64.09 | 83,377 | -0.12(-0.19%) |
Dec 16, 2022 | 64.91 | 65.09 | 63.95 | 64.21 | 172,806 | +1.44(+2.29%) |
Dec 15, 2022 | 64.04 | 64.12 | 62.56 | 62.77 | 82,970 | -2.72(-4.15%) |
Dec 14, 2022 | 65.03 | 66.33 | 64.97 | 65.49 | 146,860 | +0.05(+0.07%) |
Dec 13, 2022 | 66.70 | 67.15 | 65.08 | 65.44 | 144,475 | +3.25(+5.23%) |
Dec 12, 2022 | 61.82 | 62.36 | 61.19 | 62.19 | 122,841 | +0.07(+0.11%) |
Dec 09, 2022 | 62.24 | 62.82 | 61.73 | 62.12 | 120,589 | +0.08(+0.13%) |
Dec 08, 2022 | 60.81 | 62.26 | 60.33 | 62.04 | 162,458 | +0.47(+0.76%) |
Dec 07, 2022 | 61.95 | 63.34 | 61.15 | 61.57 | 436,342 | -0.53(-0.85%) |
Dec 06, 2022 | 63.36 | 63.42 | 61.65 | 62.10 | 469,243 | -2.05(-3.20%) |
Dec 05, 2022 | 64.83 | 64.98 | 63.89 | 64.15 | 182,785 | -1.38(-2.11%) |
Dec 02, 2022 | 64.57 | 65.86 | 64.50 | 65.53 | 135,536 | -0.23(-0.35%) |