Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 80.87 | 82.52 | 80.37 | 82.51 | 242,104 | +2.43(+3.04%) |
Feb 27, 2023 | 81.75 | 82.08 | 79.91 | 80.07 | 325,586 | +1.00(+1.26%) |
Feb 24, 2023 | 75.99 | 79.90 | 75.18 | 79.08 | 399,236 | +3.17(+4.18%) |
Feb 23, 2023 | 75.10 | 76.12 | 73.24 | 75.91 | 214,585 | +2.80(+3.84%) |
Feb 22, 2023 | 72.95 | 76.53 | 72.06 | 73.10 | 411,068 | +2.61(+3.70%) |
Feb 21, 2023 | 70.02 | 70.96 | 69.87 | 70.49 | 94,288 | -0.20(-0.29%) |
Feb 17, 2023 | 70.65 | 71.18 | 69.74 | 70.70 | 64,393 | -0.25(-0.36%) |
Feb 16, 2023 | 69.70 | 71.18 | 69.70 | 70.95 | 53,110 | +1.66(+2.39%) |
Feb 15, 2023 | 69.93 | 70.10 | 67.38 | 69.30 | 58,765 | -1.01(-1.44%) |
Feb 14, 2023 | 70.46 | 70.75 | 69.08 | 70.31 | 105,234 | +0.17(+0.25%) |
Feb 13, 2023 | 70.71 | 70.77 | 69.27 | 70.13 | 67,961 | -0.61(-0.86%) |
Feb 10, 2023 | 68.28 | 70.74 | 68.28 | 70.74 | 108,518 | +2.48(+3.63%) |
Feb 09, 2023 | 67.90 | 68.28 | 67.04 | 68.26 | 81,585 | +0.81(+1.21%) |
Feb 08, 2023 | 68.28 | 68.86 | 67.12 | 67.45 | 109,309 | -0.89(-1.30%) |
Feb 07, 2023 | 69.05 | 69.05 | 67.73 | 68.34 | 43,595 | -0.31(-0.46%) |
Feb 06, 2023 | 66.67 | 69.00 | 65.02 | 68.65 | 127,259 | +1.95(+2.93%) |
Feb 03, 2023 | 66.62 | 68.26 | 65.01 | 66.69 | 125,268 | -1.01(-1.49%) |
Feb 02, 2023 | 68.29 | 69.06 | 67.19 | 67.70 | 125,933 | -0.52(-0.76%) |
Feb 01, 2023 | 71.91 | 72.27 | 67.78 | 68.22 | 206,172 | -3.78(-5.26%) |
Jan 31, 2023 | 72.41 | 72.83 | 71.39 | 72.00 | 48,519 | +0.31(+0.44%) |
Jan 30, 2023 | 73.50 | 74.96 | 71.55 | 71.69 | 135,649 | -2.86(-3.84%) |
Jan 27, 2023 | 73.44 | 75.52 | 73.44 | 74.55 | 57,162 | +0.46(+0.63%) |
Jan 26, 2023 | 74.14 | 74.66 | 73.40 | 74.09 | 55,188 | -0.09(-0.13%) |
Jan 25, 2023 | 73.98 | 74.66 | 73.17 | 74.18 | 49,799 | +0.20(+0.27%) |
Jan 24, 2023 | 74.16 | 74.96 | 73.98 | 73.99 | 39,891 | -1.10(-1.46%) |
Jan 23, 2023 | 74.10 | 76.19 | 74.10 | 75.08 | 48,920 | +1.29(+1.75%) |
Jan 20, 2023 | 75.20 | 75.44 | 73.50 | 73.79 | 55,010 | -0.26(-0.35%) |
Jan 19, 2023 | 74.43 | 75.01 | 73.19 | 74.05 | 40,716 | -0.59(-0.79%) |
Jan 18, 2023 | 76.26 | 76.79 | 74.37 | 74.64 | 40,361 | -1.27(-1.67%) |
Jan 17, 2023 | 76.35 | 77.43 | 75.60 | 75.91 | 63,463 | +0.04(+0.06%) |
Jan 13, 2023 | 74.80 | 76.35 | 73.90 | 75.87 | 70,023 | +1.42(+1.90%) |
Jan 12, 2023 | 76.07 | 76.27 | 73.33 | 74.45 | 69,122 | -0.26(-0.35%) |
Jan 11, 2023 | 73.94 | 75.51 | 72.64 | 74.71 | 131,867 | +2.02(+2.78%) |
Jan 10, 2023 | 73.08 | 73.87 | 71.11 | 72.69 | 131,207 | -0.89(-1.21%) |
Jan 09, 2023 | 75.54 | 76.27 | 73.36 | 73.59 | 91,767 | -1.49(-1.98%) |
Jan 06, 2023 | 76.21 | 76.67 | 74.82 | 75.08 | 55,247 | +0.62(+0.83%) |
Jan 05, 2023 | 73.94 | 75.38 | 72.69 | 74.46 | 101,692 | -0.11(-0.15%) |
Jan 04, 2023 | 75.34 | 75.85 | 74.09 | 74.57 | 58,262 | +0.04(+0.05%) |
Jan 03, 2023 | 74.23 | 75.36 | 72.66 | 74.53 | 59,460 | +1.47(+2.02%) |
Dec 30, 2022 | 71.91 | 73.06 | 70.83 | 73.06 | 163,433 | +0.25(+0.35%) |
Dec 29, 2022 | 70.09 | 73.17 | 70.09 | 72.80 | 105,982 | +2.48(+3.52%) |
Dec 28, 2022 | 71.74 | 72.56 | 69.51 | 70.33 | 185,499 | -2.26(-3.11%) |
Dec 27, 2022 | 73.22 | 73.75 | 72.11 | 72.59 | 128,049 | -1.28(-1.73%) |
Dec 23, 2022 | 73.36 | 74.73 | 73.18 | 73.86 | 49,145 | +0.39(+0.53%) |
Dec 22, 2022 | 74.10 | 74.46 | 72.35 | 73.47 | 85,926 | -1.84(-2.45%) |
Dec 21, 2022 | 74.02 | 76.05 | 73.22 | 75.32 | 103,841 | +0.94(+1.27%) |
Dec 20, 2022 | 74.66 | 75.18 | 72.64 | 74.37 | 145,723 | -1.19(-1.58%) |
Dec 19, 2022 | 78.24 | 78.24 | 73.07 | 75.56 | 185,455 | -2.67(-3.42%) |
Dec 16, 2022 | 77.18 | 78.67 | 77.09 | 78.24 | 81,856 | -0.30(-0.38%) |
Dec 15, 2022 | 79.17 | 80.35 | 77.72 | 78.53 | 99,541 | -0.90(-1.13%) |
Dec 14, 2022 | 81.35 | 81.79 | 79.17 | 79.44 | 81,264 | -2.14(-2.62%) |
Dec 13, 2022 | 80.27 | 82.08 | 79.31 | 81.57 | 105,277 | +1.92(+2.41%) |
Dec 12, 2022 | 78.72 | 81.22 | 78.72 | 79.65 | 43,502 | +1.20(+1.53%) |
Dec 09, 2022 | 80.95 | 81.79 | 78.30 | 78.45 | 104,627 | -2.94(-3.61%) |
Dec 08, 2022 | 81.88 | 83.39 | 81.02 | 81.40 | 95,315 | -0.34(-0.42%) |
Dec 07, 2022 | 81.72 | 83.06 | 80.77 | 81.74 | 61,064 | +0.01(+0.02%) |
Dec 06, 2022 | 84.27 | 84.98 | 80.15 | 81.72 | 188,611 | -2.37(-2.82%) |
Dec 05, 2022 | 85.72 | 86.82 | 83.33 | 84.09 | 122,968 | -2.13(-2.47%) |
Dec 02, 2022 | 86.44 | 88.73 | 85.78 | 86.22 | 89,493 | -0.94(-1.08%) |