Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.28 | 86.81 | 83.20 | 84.96 | 1,741,352 | +1.31(+1.57%) |
Feb 27, 2023 | 85.30 | 85.30 | 83.42 | 83.65 | 853,921 | +1.05(+1.27%) |
Feb 24, 2023 | 83.45 | 83.71 | 82.18 | 82.60 | 1,458,089 | -2.26(-2.66%) |
Feb 23, 2023 | 85.24 | 85.45 | 81.95 | 84.86 | 2,132,739 | +2.47(+3.00%) |
Feb 22, 2023 | 83.36 | 84.18 | 81.80 | 82.39 | 1,867,117 | -0.24(-0.29%) |
Feb 21, 2023 | 85.67 | 86.51 | 82.16 | 82.63 | 2,657,105 | -4.47(-5.13%) |
Feb 17, 2023 | 88.66 | 90.11 | 86.30 | 87.10 | 2,358,141 | -2.55(-2.84%) |
Feb 16, 2023 | 90.21 | 91.63 | 89.25 | 89.65 | 2,173,518 | -2.78(-3.01%) |
Feb 15, 2023 | 88.86 | 92.55 | 88.47 | 92.43 | 2,299,748 | +3.16(+3.54%) |
Feb 14, 2023 | 82.77 | 90.45 | 82.70 | 89.27 | 3,694,063 | +6.57(+7.94%) |
Feb 13, 2023 | 81.49 | 83.05 | 80.54 | 82.70 | 2,121,941 | +1.64(+2.02%) |
Feb 10, 2023 | 81.10 | 81.99 | 80.24 | 81.06 | 1,403,317 | -1.53(-1.85%) |
Feb 09, 2023 | 83.18 | 84.75 | 81.86 | 82.59 | 2,043,448 | +1.18(+1.45%) |
Feb 08, 2023 | 81.24 | 83.32 | 81.07 | 81.41 | 984,058 | -0.70(-0.85%) |
Feb 07, 2023 | 78.72 | 82.75 | 78.50 | 82.11 | 1,330,022 | +3.73(+4.76%) |
Feb 06, 2023 | 78.33 | 80.37 | 78.05 | 78.38 | 1,525,925 | -1.15(-1.45%) |
Feb 03, 2023 | 79.87 | 82.77 | 79.04 | 79.53 | 2,942,808 | -2.43(-2.96%) |
Feb 02, 2023 | 81.18 | 82.87 | 80.61 | 81.96 | 4,851,390 | +1.22(+1.51%) |
Feb 01, 2023 | 76.12 | 81.86 | 75.97 | 80.74 | 2,273,872 | +4.95(+6.53%) |
Jan 31, 2023 | 73.89 | 75.82 | 73.36 | 75.79 | 1,307,199 | +1.96(+2.65%) |
Jan 30, 2023 | 74.62 | 74.78 | 73.33 | 73.83 | 899,710 | -1.76(-2.33%) |
Jan 27, 2023 | 76.04 | 77.19 | 75.54 | 75.59 | 957,397 | -1.36(-1.77%) |
Jan 26, 2023 | 76.78 | 77.66 | 74.82 | 76.95 | 886,145 | +1.07(+1.41%) |
Jan 25, 2023 | 73.38 | 76.36 | 72.68 | 75.88 | 875,408 | +0.67(+0.89%) |
Jan 24, 2023 | 74.39 | 77.16 | 73.85 | 75.21 | 876,369 | -0.01(-0.01%) |
Jan 23, 2023 | 73.26 | 75.39 | 72.94 | 75.22 | 1,272,107 | +2.74(+3.78%) |
Jan 20, 2023 | 71.33 | 72.60 | 70.72 | 72.48 | 1,049,441 | +2.27(+3.23%) |
Jan 19, 2023 | 72.10 | 72.88 | 69.56 | 70.21 | 1,726,542 | -3.10(-4.23%) |
Jan 18, 2023 | 73.76 | 74.99 | 73.13 | 73.31 | 1,378,484 | +0.22(+0.30%) |
Jan 17, 2023 | 72.46 | 74.14 | 72.25 | 73.09 | 828,271 | +0.47(+0.65%) |
Jan 13, 2023 | 70.78 | 72.73 | 70.49 | 72.62 | 1,189,137 | +0.54(+0.75%) |
Jan 12, 2023 | 71.82 | 72.66 | 70.11 | 72.08 | 1,217,126 | +0.00(+0.00%) |
Jan 11, 2023 | 70.39 | 72.11 | 69.45 | 72.08 | 1,144,498 | +1.94(+2.77%) |
Jan 10, 2023 | 68.22 | 70.50 | 68.17 | 70.14 | 1,274,090 | +1.49(+2.17%) |
Jan 09, 2023 | 67.86 | 69.70 | 67.11 | 68.65 | 1,067,041 | +2.08(+3.12%) |
Jan 06, 2023 | 65.57 | 67.28 | 64.59 | 66.57 | 1,177,147 | +1.98(+3.07%) |
Jan 05, 2023 | 64.29 | 65.76 | 63.91 | 64.59 | 1,301,495 | -0.88(-1.34%) |
Jan 04, 2023 | 64.88 | 66.39 | 64.01 | 65.47 | 1,233,156 | +1.36(+2.12%) |
Jan 03, 2023 | 66.87 | 66.92 | 63.49 | 64.11 | 1,032,952 | -0.77(-1.19%) |
Dec 30, 2022 | 62.84 | 64.96 | 62.38 | 64.88 | 893,977 | +0.59(+0.92%) |
Dec 29, 2022 | 63.61 | 64.96 | 63.18 | 64.29 | 1,345,267 | +1.79(+2.86%) |
Dec 28, 2022 | 63.47 | 64.45 | 62.28 | 62.50 | 782,994 | -1.44(-2.25%) |
Dec 27, 2022 | 65.49 | 65.53 | 63.73 | 63.94 | 920,132 | -2.37(-3.57%) |
Dec 23, 2022 | 65.39 | 66.33 | 64.44 | 66.31 | 932,848 | +0.19(+0.29%) |
Dec 22, 2022 | 67.10 | 67.10 | 64.27 | 66.12 | 1,509,279 | -2.67(-3.88%) |
Dec 21, 2022 | 66.70 | 68.80 | 66.50 | 68.79 | 1,401,762 | +2.30(+3.46%) |
Dec 20, 2022 | 65.67 | 68.22 | 65.54 | 66.49 | 890,735 | -0.51(-0.76%) |
Dec 19, 2022 | 69.39 | 69.70 | 66.07 | 67.00 | 1,599,576 | -2.71(-3.89%) |
Dec 16, 2022 | 69.53 | 70.90 | 68.85 | 69.71 | 1,637,172 | -0.52(-0.74%) |
Dec 15, 2022 | 71.01 | 71.75 | 70.05 | 70.23 | 1,475,934 | -2.87(-3.93%) |
Dec 14, 2022 | 73.68 | 75.63 | 72.97 | 73.10 | 1,293,062 | -1.04(-1.40%) |
Dec 13, 2022 | 75.38 | 76.47 | 73.02 | 74.14 | 1,448,211 | +2.17(+3.02%) |
Dec 12, 2022 | 70.23 | 71.98 | 69.45 | 71.97 | 1,060,612 | +1.73(+2.46%) |
Dec 09, 2022 | 70.62 | 71.65 | 70.01 | 70.24 | 787,973 | -1.50(-2.09%) |
Dec 08, 2022 | 70.11 | 72.15 | 69.50 | 71.74 | 1,199,790 | +2.29(+3.30%) |
Dec 07, 2022 | 68.52 | 69.57 | 68.00 | 69.45 | 727,293 | +0.58(+0.84%) |
Dec 06, 2022 | 70.31 | 70.61 | 68.08 | 68.87 | 1,092,226 | -1.44(-2.05%) |
Dec 05, 2022 | 70.74 | 71.29 | 69.66 | 70.31 | 1,296,421 | -0.87(-1.22%) |
Dec 02, 2022 | 69.30 | 71.74 | 68.51 | 71.18 | 973,786 | +0.11(+0.15%) |