Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 80.59 | 80.87 | 80.48 | 80.53 | 9,041 | -0.93(-1.14%) |
Feb 27, 2023 | 80.59 | 81.83 | 80.45 | 81.46 | 54,973 | +3.32(+4.25%) |
Feb 24, 2023 | 79.27 | 79.34 | 77.71 | 78.14 | 9,954 | -5.92(-7.04%) |
Feb 23, 2023 | 83.29 | 84.06 | 82.86 | 84.06 | 7,067 | +1.57(+1.90%) |
Feb 22, 2023 | 83.48 | 83.54 | 82.49 | 82.49 | 5,995 | -0.98(-1.17%) |
Feb 21, 2023 | 83.39 | 84.59 | 81.90 | 83.47 | 25,932 | +0.55(+0.66%) |
Feb 17, 2023 | 81.70 | 82.92 | 81.33 | 82.92 | 19,304 | +2.76(+3.44%) |
Feb 16, 2023 | 79.30 | 81.21 | 79.11 | 80.16 | 29,084 | +0.65(+0.82%) |
Feb 15, 2023 | 78.71 | 79.77 | 78.26 | 79.51 | 27,588 | +0.91(+1.16%) |
Feb 14, 2023 | 76.86 | 78.62 | 76.75 | 78.60 | 21,334 | +1.63(+2.12%) |
Feb 13, 2023 | 75.46 | 78.18 | 75.44 | 76.97 | 76,887 | +2.45(+3.29%) |
Feb 10, 2023 | 74.56 | 74.81 | 74.19 | 74.52 | 18,046 | -3.08(-3.97%) |
Feb 09, 2023 | 78.30 | 78.30 | 77.06 | 77.60 | 32,206 | -0.25(-0.32%) |
Feb 08, 2023 | 77.29 | 78.50 | 77.29 | 77.85 | 16,066 | +0.03(+0.04%) |
Feb 07, 2023 | 76.81 | 77.90 | 76.06 | 77.81 | 15,979 | -0.69(-0.87%) |
Feb 06, 2023 | 78.50 | 78.75 | 77.83 | 78.50 | 71,058 | -1.15(-1.44%) |
Feb 03, 2023 | 80.15 | 80.33 | 79.41 | 79.65 | 16,857 | -2.26(-2.76%) |
Feb 02, 2023 | 81.24 | 82.17 | 80.97 | 81.91 | 14,280 | +3.02(+3.83%) |
Feb 01, 2023 | 78.53 | 79.37 | 77.75 | 78.89 | 7,296 | +1.15(+1.48%) |
Jan 31, 2023 | 77.54 | 77.86 | 77.31 | 77.74 | 88,322 | +1.03(+1.34%) |
Jan 30, 2023 | 77.20 | 77.24 | 76.48 | 76.71 | 9,963 | -0.91(-1.17%) |
Jan 27, 2023 | 76.84 | 78.20 | 76.83 | 77.62 | 29,823 | -1.47(-1.86%) |
Jan 26, 2023 | 79.62 | 79.62 | 78.45 | 79.09 | 6,868 | -0.59(-0.74%) |
Jan 25, 2023 | 78.52 | 79.85 | 78.45 | 79.68 | 28,350 | -0.20(-0.25%) |
Jan 24, 2023 | 78.95 | 80.15 | 78.92 | 79.88 | 27,797 | +1.54(+1.97%) |
Jan 23, 2023 | 77.41 | 78.48 | 77.39 | 78.34 | 6,901 | +0.26(+0.33%) |
Jan 20, 2023 | 76.75 | 78.08 | 76.75 | 78.08 | 10,808 | +1.58(+2.07%) |
Jan 19, 2023 | 75.18 | 76.54 | 74.88 | 76.50 | 12,960 | +1.80(+2.41%) |
Jan 18, 2023 | 75.73 | 75.92 | 74.47 | 74.70 | 11,917 | -0.68(-0.90%) |
Jan 17, 2023 | 76.21 | 76.50 | 75.28 | 75.38 | 12,922 | -1.52(-1.98%) |
Jan 13, 2023 | 75.71 | 76.90 | 75.71 | 76.90 | 13,790 | +0.40(+0.52%) |
Jan 12, 2023 | 76.24 | 76.90 | 75.20 | 76.50 | 15,449 | +0.74(+0.98%) |
Jan 11, 2023 | 75.68 | 75.86 | 75.18 | 75.76 | 11,726 | +0.16(+0.21%) |
Jan 10, 2023 | 75.69 | 75.80 | 75.32 | 75.60 | 14,564 | +0.27(+0.35%) |
Jan 09, 2023 | 75.71 | 76.66 | 75.21 | 75.33 | 15,250 | +2.83(+3.90%) |
Jan 06, 2023 | 71.13 | 73.11 | 70.76 | 72.51 | 33,539 | +2.28(+3.24%) |
Jan 05, 2023 | 70.96 | 71.25 | 69.96 | 70.23 | 33,479 | -1.63(-2.27%) |
Jan 04, 2023 | 70.74 | 72.20 | 70.50 | 71.86 | 27,511 | +2.71(+3.92%) |
Jan 03, 2023 | 70.27 | 70.67 | 68.86 | 69.15 | 12,369 | +0.93(+1.36%) |
Dec 30, 2022 | 68.56 | 68.56 | 67.62 | 68.22 | 12,086 | -0.81(-1.17%) |
Dec 29, 2022 | 68.67 | 69.44 | 68.67 | 69.03 | 11,577 | +0.72(+1.06%) |
Dec 28, 2022 | 69.79 | 70.00 | 68.18 | 68.31 | 9,586 | -1.69(-2.42%) |
Dec 27, 2022 | 69.51 | 71.82 | 69.51 | 70.00 | 14,600 | +0.58(+0.84%) |
Dec 23, 2022 | 70.15 | 71.75 | 69.42 | 69.42 | 11,593 | -0.16(-0.23%) |
Dec 22, 2022 | 69.66 | 69.71 | 68.72 | 69.58 | 13,446 | -1.08(-1.53%) |
Dec 21, 2022 | 69.69 | 70.68 | 69.60 | 70.66 | 28,668 | +0.88(+1.26%) |
Dec 20, 2022 | 68.97 | 69.89 | 68.67 | 69.78 | 39,790 | +0.26(+0.37%) |
Dec 19, 2022 | 70.00 | 70.11 | 69.08 | 69.52 | 41,335 | -0.36(-0.52%) |
Dec 16, 2022 | 69.85 | 69.89 | 69.11 | 69.88 | 14,159 | -1.06(-1.49%) |
Dec 15, 2022 | 71.91 | 71.91 | 70.78 | 70.94 | 13,791 | -3.38(-4.55%) |
Dec 14, 2022 | 73.86 | 74.33 | 73.54 | 74.32 | 13,751 | -0.59(-0.79%) |
Dec 13, 2022 | 76.07 | 76.30 | 74.63 | 74.91 | 44,357 | +1.12(+1.52%) |
Dec 12, 2022 | 73.56 | 74.02 | 73.27 | 73.79 | 18,639 | +0.67(+0.92%) |
Dec 09, 2022 | 73.48 | 73.70 | 73.12 | 73.12 | 8,913 | +0.31(+0.43%) |
Dec 08, 2022 | 72.91 | 73.07 | 72.35 | 72.81 | 27,794 | +0.90(+1.25%) |
Dec 07, 2022 | 73.04 | 73.18 | 71.91 | 71.91 | 76,294 | -0.98(-1.34%) |
Dec 06, 2022 | 72.07 | 73.47 | 72.07 | 72.89 | 5,225 | +0.00(+0.00%) |
Dec 05, 2022 | 73.93 | 74.04 | 72.51 | 72.89 | 9,922 | -0.90(-1.22%) |
Dec 02, 2022 | 73.15 | 73.97 | 72.99 | 73.79 | 17,460 | -0.49(-0.66%) |