Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2023 | 78.54 | 79.54 | 78.05 | 78.52 | 0 | +0.65(+0.83%) |
Feb 15, 2023 | 78.83 | 78.96 | 77.25 | 77.87 | 0 | -0.99(-1.26%) |
Feb 14, 2023 | 78.83 | 78.89 | 78.81 | 78.86 | 0 | -0.41(-0.52%) |
Feb 13, 2023 | 79.06 | 79.27 | 79.06 | 79.27 | 0 | -0.49(-0.61%) |
Feb 11, 2023 | 77.68 | 80.33 | 77.47 | 79.76 | 0 | +0.00(+0.00%) |
Feb 10, 2023 | 77.68 | 80.33 | 77.47 | 79.76 | 0 | +1.70(+2.18%) |
Feb 09, 2023 | 78.06 | 0 | -0.33(-0.42%) | |||
Feb 08, 2023 | 78.45 | 78.48 | 78.36 | 78.39 | 0 | +0.90(+1.16%) |
Feb 07, 2023 | 77.49 | 77.57 | 77.41 | 77.49 | 0 | +3.07(+4.13%) |
Feb 06, 2023 | 74.57 | 74.62 | 74.37 | 74.42 | 0 | +1.19(+1.63%) |
Feb 03, 2023 | 75.92 | 78.00 | 73.10 | 73.23 | 0 | -2.68(-3.53%) |
Feb 02, 2023 | 75.92 | 75.98 | 75.87 | 75.91 | 0 | -0.92(-1.20%) |
Feb 01, 2023 | 79.06 | 79.73 | 76.05 | 76.83 | 0 | -2.23(-2.82%) |
Jan 31, 2023 | 79.06 | 79.11 | 79.02 | 79.06 | 0 | +1.13(+1.45%) |
Jan 30, 2023 | 77.91 | 77.98 | 77.81 | 77.93 | 0 | -1.47(-1.85%) |
Jan 27, 2023 | 81.22 | 82.48 | 79.04 | 79.40 | 0 | -1.61(-1.99%) |
Jan 26, 2023 | 81.01 | 0 | +0.86(+1.07%) | |||
Jan 25, 2023 | 80.15 | 0 | -0.13(-0.16%) | |||
Jan 24, 2023 | 80.26 | 80.34 | 80.18 | 80.28 | 0 | -1.34(-1.64%) |
Jan 23, 2023 | 81.62 | 81.66 | 81.58 | 81.62 | 0 | +0.22(+0.27%) |
Jan 20, 2023 | 80.60 | 81.64 | 79.69 | 81.40 | 0 | +0.82(+1.02%) |
Jan 19, 2023 | 79.14 | 81.18 | 78.13 | 80.58 | 0 | +1.44(+1.82%) |
Jan 18, 2023 | 79.14 | 79.17 | 78.98 | 79.14 | 0 | -1.94(-2.39%) |
Jan 17, 2023 | 80.10 | 81.23 | 78.53 | 81.08 | 0 | +1.01(+1.26%) |
Jan 13, 2023 | 78.32 | 80.11 | 77.97 | 80.07 | 0 | +1.81(+2.31%) |
Jan 12, 2023 | 77.70 | 79.16 | 77.10 | 78.26 | 0 | +0.56(+0.72%) |
Jan 11, 2023 | 77.70 | 77.71 | 77.64 | 77.70 | 0 | +3.22(+4.32%) |
Jan 10, 2023 | 74.78 | 74.79 | 74.40 | 74.48 | 0 | -0.42(-0.56%) |
Jan 09, 2023 | 74.86 | 74.92 | 74.86 | 74.90 | 0 | +1.17(+1.59%) |
Jan 06, 2023 | 73.97 | 75.47 | 73.24 | 73.73 | 0 | -0.22(-0.30%) |
Jan 05, 2023 | 73.97 | 73.99 | 73.89 | 73.95 | 0 | +0.71(+0.97%) |
Jan 04, 2023 | 73.25 | 73.41 | 73.11 | 73.24 | 0 | -3.97(-5.14%) |
Jan 03, 2023 | 80.57 | 81.50 | 76.60 | 77.21 | 0 | -3.30(-4.10%) |
Dec 30, 2022 | 78.73 | 80.67 | 77.71 | 80.51 | 0 | +1.79(+2.27%) |
Dec 29, 2022 | 78.73 | 78.76 | 78.72 | 78.72 | 0 | -0.24(-0.30%) |
Dec 28, 2022 | 78.96 | 0 | -0.80(-1.00%) | |||
Dec 27, 2022 | 79.89 | 79.92 | 79.76 | 79.76 | 0 | +0.10(+0.13%) |
Dec 23, 2022 | 78.18 | 80.33 | 77.98 | 79.66 | 0 | +2.17(+2.80%) |
Dec 22, 2022 | 77.49 | 0 | -0.93(-1.19%) | |||
Dec 21, 2022 | 78.43 | 78.45 | 78.35 | 78.42 | 0 | +2.40(+3.16%) |
Dec 20, 2022 | 75.70 | 76.75 | 74.31 | 76.02 | 0 | +0.83(+1.10%) |
Dec 19, 2022 | 75.19 | 0 | +0.69(+0.93%) | |||
Dec 16, 2022 | 76.37 | 76.57 | 73.33 | 74.50 | 0 | -1.76(-2.31%) |
Dec 15, 2022 | 76.37 | 76.39 | 76.21 | 76.26 | 0 | -1.13(-1.46%) |
Dec 14, 2022 | 75.27 | 77.75 | 74.90 | 77.39 | 0 | +2.12(+2.82%) |
Dec 13, 2022 | 75.27 | 75.33 | 75.22 | 75.27 | 0 | +1.97(+2.69%) |
Dec 12, 2022 | 71.79 | 73.99 | 70.25 | 73.30 | 0 | +1.15(+1.59%) |
Dec 11, 2022 | 71.79 | 72.32 | 71.63 | 72.15 | 0 | +0.56(+0.78%) |
Dec 10, 2022 | 71.85 | 72.92 | 70.08 | 71.59 | 0 | +0.00(+0.00%) |
Dec 09, 2022 | 71.85 | 72.92 | 70.08 | 71.59 | 0 | +0.57(+0.80%) |
Dec 08, 2022 | 71.02 | 0 | -1.48(-2.04%) | |||
Dec 07, 2022 | 74.55 | 75.38 | 71.75 | 72.50 | 0 | -1.87(-2.51%) |
Dec 06, 2022 | 77.35 | 77.88 | 73.41 | 74.37 | 0 | -3.00(-3.88%) |
Dec 05, 2022 | 79.99 | 82.72 | 76.77 | 77.37 | 0 | -2.97(-3.70%) |
Dec 02, 2022 | 81.47 | 82.22 | 79.65 | 80.34 | 0 | -1.05(-1.29%) |