Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.11 | 86.45 | 83.02 | 84.81 | 1,609,909 | +1.16(+1.39%) |
Feb 27, 2023 | 84.61 | 84.78 | 83.28 | 83.65 | 1,551,542 | +1.18(+1.44%) |
Feb 24, 2023 | 83.27 | 83.67 | 81.51 | 82.46 | 1,930,113 | -3.02(-3.53%) |
Feb 23, 2023 | 84.61 | 86.12 | 82.44 | 85.48 | 2,190,718 | +3.48(+4.25%) |
Feb 22, 2023 | 80.33 | 83.13 | 80.33 | 81.99 | 1,813,381 | +1.67(+2.08%) |
Feb 21, 2023 | 84.60 | 84.60 | 80.19 | 80.32 | 2,211,282 | -4.74(-5.57%) |
Feb 17, 2023 | 86.60 | 86.92 | 83.04 | 85.06 | 2,887,235 | -1.54(-1.78%) |
Feb 16, 2023 | 84.78 | 87.76 | 83.85 | 86.60 | 3,193,141 | -0.01(-0.01%) |
Feb 15, 2023 | 83.98 | 86.98 | 82.70 | 86.61 | 2,596,410 | +1.89(+2.23%) |
Feb 14, 2023 | 82.03 | 87.27 | 79.91 | 84.72 | 3,532,127 | +0.20(+0.24%) |
Feb 13, 2023 | 83.76 | 85.91 | 82.35 | 84.52 | 2,235,125 | +1.17(+1.41%) |
Feb 10, 2023 | 83.00 | 83.65 | 82.07 | 83.35 | 2,032,078 | -0.96(-1.13%) |
Feb 09, 2023 | 84.87 | 86.28 | 83.57 | 84.30 | 2,297,417 | +1.28(+1.55%) |
Feb 08, 2023 | 84.83 | 85.37 | 82.90 | 83.02 | 1,314,624 | -1.81(-2.13%) |
Feb 07, 2023 | 81.65 | 85.26 | 80.87 | 84.83 | 1,599,182 | +3.09(+3.79%) |
Feb 06, 2023 | 82.44 | 83.42 | 81.44 | 81.74 | 1,095,035 | -2.43(-2.88%) |
Feb 03, 2023 | 84.98 | 87.31 | 83.84 | 84.16 | 1,606,321 | -3.33(-3.81%) |
Feb 02, 2023 | 86.57 | 89.05 | 86.16 | 87.50 | 2,831,603 | +2.85(+3.36%) |
Feb 01, 2023 | 80.25 | 85.72 | 79.62 | 84.65 | 2,194,253 | +4.34(+5.40%) |
Jan 31, 2023 | 76.93 | 80.47 | 76.92 | 80.31 | 1,217,529 | +3.48(+4.53%) |
Jan 30, 2023 | 79.27 | 79.27 | 76.24 | 76.83 | 1,394,863 | -3.49(-4.34%) |
Jan 27, 2023 | 79.73 | 81.41 | 78.65 | 80.32 | 1,213,140 | -0.90(-1.11%) |
Jan 26, 2023 | 79.66 | 81.31 | 77.96 | 81.22 | 1,202,137 | +2.36(+2.99%) |
Jan 25, 2023 | 77.06 | 79.51 | 76.15 | 78.87 | 1,671,314 | +0.02(+0.03%) |
Jan 24, 2023 | 81.00 | 82.41 | 78.05 | 78.85 | 1,754,117 | -4.96(-5.92%) |
Jan 23, 2023 | 78.85 | 84.00 | 78.17 | 83.81 | 1,817,723 | +5.79(+7.43%) |
Jan 20, 2023 | 76.29 | 78.01 | 75.25 | 78.01 | 1,865,529 | +2.94(+3.92%) |
Jan 19, 2023 | 77.88 | 78.20 | 74.58 | 75.07 | 1,946,945 | -3.91(-4.95%) |
Jan 18, 2023 | 80.22 | 81.95 | 78.91 | 78.98 | 1,124,451 | -0.20(-0.25%) |
Jan 17, 2023 | 78.87 | 79.94 | 78.07 | 79.17 | 1,300,441 | +0.07(+0.09%) |
Jan 13, 2023 | 77.48 | 79.34 | 77.27 | 79.11 | 912,734 | +0.29(+0.37%) |
Jan 12, 2023 | 79.73 | 79.73 | 76.49 | 78.82 | 1,270,044 | +0.21(+0.27%) |
Jan 11, 2023 | 76.65 | 78.67 | 75.66 | 78.61 | 1,239,368 | +2.64(+3.48%) |
Jan 10, 2023 | 73.72 | 76.04 | 73.31 | 75.97 | 2,384,812 | +2.30(+3.12%) |
Jan 09, 2023 | 71.57 | 74.43 | 71.07 | 73.67 | 2,491,554 | +3.78(+5.40%) |
Jan 06, 2023 | 67.76 | 70.14 | 66.59 | 69.89 | 2,643,049 | +3.60(+5.43%) |
Jan 05, 2023 | 65.68 | 67.12 | 65.04 | 66.30 | 1,357,443 | -0.57(-0.85%) |
Jan 04, 2023 | 64.85 | 67.34 | 64.65 | 66.86 | 1,825,073 | +3.12(+4.90%) |
Jan 03, 2023 | 66.50 | 66.53 | 63.45 | 63.74 | 1,952,707 | -1.44(-2.21%) |
Dec 30, 2022 | 64.32 | 65.38 | 63.54 | 65.18 | 1,170,716 | +0.15(+0.23%) |
Dec 29, 2022 | 63.46 | 65.31 | 62.97 | 65.03 | 1,531,181 | +2.71(+4.35%) |
Dec 28, 2022 | 63.47 | 63.95 | 61.85 | 62.32 | 1,067,568 | -1.62(-2.53%) |
Dec 27, 2022 | 64.83 | 64.83 | 62.90 | 63.94 | 1,298,960 | -1.14(-1.76%) |
Dec 23, 2022 | 63.63 | 65.13 | 62.58 | 65.08 | 1,097,858 | +0.98(+1.53%) |
Dec 22, 2022 | 64.03 | 64.73 | 61.91 | 64.10 | 2,155,315 | -2.27(-3.41%) |
Dec 21, 2022 | 65.02 | 66.41 | 64.59 | 66.37 | 1,079,874 | +2.15(+3.34%) |
Dec 20, 2022 | 62.72 | 64.92 | 62.66 | 64.22 | 1,577,467 | +0.21(+0.33%) |
Dec 19, 2022 | 65.89 | 66.22 | 62.85 | 64.01 | 1,588,778 | -1.90(-2.88%) |
Dec 16, 2022 | 66.84 | 67.86 | 64.74 | 65.91 | 1,376,677 | -1.51(-2.24%) |
Dec 15, 2022 | 71.11 | 71.49 | 67.24 | 67.42 | 2,048,920 | -5.22(-7.18%) |
Dec 14, 2022 | 73.25 | 74.47 | 71.73 | 72.64 | 1,269,412 | -1.01(-1.38%) |
Dec 13, 2022 | 76.57 | 76.99 | 72.68 | 73.65 | 1,810,315 | +1.41(+1.95%) |
Dec 12, 2022 | 69.01 | 72.24 | 68.43 | 72.24 | 1,736,600 | +2.84(+4.10%) |
Dec 09, 2022 | 69.89 | 71.28 | 68.73 | 69.40 | 1,442,096 | -1.88(-2.64%) |
Dec 08, 2022 | 69.43 | 71.86 | 69.00 | 71.27 | 1,783,162 | +2.33(+3.37%) |
Dec 07, 2022 | 68.12 | 70.07 | 67.93 | 68.95 | 1,379,668 | -0.22(-0.32%) |
Dec 06, 2022 | 74.58 | 74.58 | 68.75 | 69.17 | 1,855,584 | -5.24(-7.04%) |
Dec 05, 2022 | 74.82 | 78.03 | 73.59 | 74.40 | 6,978,914 | -0.93(-1.24%) |
Dec 02, 2022 | 74.15 | 75.41 | 73.44 | 75.34 | 3,240,941 | -0.65(-0.85%) |