Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 84.07 | 85.09 | 83.66 | 83.67 | 591,501 | -0.31(-0.37%) |
Feb 27, 2023 | 84.54 | 85.19 | 83.73 | 83.99 | 757,198 | -0.23(-0.27%) |
Feb 24, 2023 | 82.71 | 84.26 | 82.71 | 84.21 | 603,395 | -0.09(-0.10%) |
Feb 23, 2023 | 84.12 | 84.79 | 83.16 | 84.30 | 308,523 | +0.38(+0.46%) |
Feb 22, 2023 | 83.42 | 84.56 | 83.42 | 83.92 | 416,449 | +0.41(+0.49%) |
Feb 21, 2023 | 84.85 | 84.85 | 83.18 | 83.51 | 992,389 | -1.49(-1.75%) |
Feb 17, 2023 | 84.08 | 85.03 | 83.56 | 85.00 | 460,348 | +0.43(+0.51%) |
Feb 16, 2023 | 83.70 | 85.34 | 83.31 | 84.56 | 432,855 | -0.96(-1.12%) |
Feb 15, 2023 | 83.36 | 85.73 | 83.27 | 85.52 | 480,700 | +1.57(+1.87%) |
Feb 14, 2023 | 83.11 | 84.42 | 82.76 | 83.95 | 591,718 | +0.60(+0.73%) |
Feb 13, 2023 | 82.04 | 83.82 | 81.65 | 83.34 | 628,128 | +1.38(+1.68%) |
Feb 10, 2023 | 80.87 | 82.03 | 80.78 | 81.97 | 522,461 | +0.78(+0.96%) |
Feb 09, 2023 | 83.27 | 83.82 | 80.89 | 81.19 | 974,694 | -1.33(-1.61%) |
Feb 08, 2023 | 82.94 | 83.85 | 81.87 | 82.52 | 819,277 | -0.94(-1.12%) |
Feb 07, 2023 | 82.23 | 84.17 | 80.98 | 83.45 | 1,321,189 | +2.38(+2.94%) |
Feb 06, 2023 | 82.33 | 82.66 | 77.41 | 81.07 | 1,676,674 | -3.59(-4.24%) |
Feb 03, 2023 | 84.26 | 85.24 | 84.00 | 84.66 | 848,494 | -0.24(-0.29%) |
Feb 02, 2023 | 82.66 | 84.94 | 82.55 | 84.91 | 1,077,258 | +3.14(+3.84%) |
Feb 01, 2023 | 80.07 | 82.28 | 79.65 | 81.76 | 744,491 | +1.41(+1.76%) |
Jan 31, 2023 | 79.09 | 80.47 | 78.64 | 80.35 | 541,368 | +1.51(+1.92%) |
Jan 30, 2023 | 78.91 | 80.38 | 78.26 | 78.84 | 564,861 | -0.63(-0.80%) |
Jan 27, 2023 | 77.91 | 79.88 | 77.67 | 79.47 | 601,706 | +1.46(+1.88%) |
Jan 26, 2023 | 76.13 | 78.04 | 75.42 | 78.01 | 573,197 | +2.54(+3.36%) |
Jan 25, 2023 | 75.48 | 75.72 | 74.38 | 75.47 | 513,556 | -0.68(-0.90%) |
Jan 24, 2023 | 75.96 | 76.54 | 74.71 | 76.15 | 332,079 | +0.32(+0.42%) |
Jan 23, 2023 | 75.44 | 77.05 | 75.03 | 75.83 | 678,645 | +0.81(+1.08%) |
Jan 20, 2023 | 72.77 | 75.13 | 72.18 | 75.02 | 672,957 | +2.81(+3.89%) |
Jan 19, 2023 | 73.48 | 73.50 | 71.82 | 72.21 | 366,755 | -1.85(-2.50%) |
Jan 18, 2023 | 75.46 | 76.19 | 73.70 | 74.07 | 361,380 | -1.27(-1.68%) |
Jan 17, 2023 | 76.34 | 76.68 | 75.29 | 75.33 | 574,030 | -0.92(-1.20%) |
Jan 13, 2023 | 74.10 | 76.32 | 73.78 | 76.25 | 1,052,634 | +2.61(+3.55%) |
Jan 12, 2023 | 72.79 | 74.02 | 72.48 | 73.64 | 566,859 | +1.31(+1.81%) |
Jan 11, 2023 | 72.06 | 72.59 | 71.84 | 72.33 | 613,117 | +0.88(+1.23%) |
Jan 10, 2023 | 70.47 | 71.47 | 70.10 | 71.45 | 473,887 | +1.00(+1.41%) |
Jan 09, 2023 | 70.33 | 71.18 | 70.01 | 70.46 | 383,664 | +0.52(+0.74%) |
Jan 06, 2023 | 69.15 | 70.35 | 68.62 | 69.94 | 435,295 | +1.61(+2.36%) |
Jan 05, 2023 | 68.91 | 68.91 | 67.89 | 68.33 | 500,251 | -0.92(-1.32%) |
Jan 04, 2023 | 68.38 | 69.59 | 68.21 | 69.25 | 378,683 | +1.25(+1.84%) |
Jan 03, 2023 | 69.25 | 69.52 | 67.25 | 68.00 | 455,760 | -0.96(-1.39%) |
Dec 30, 2022 | 68.73 | 69.16 | 68.50 | 68.95 | 211,499 | -0.28(-0.41%) |
Dec 29, 2022 | 68.30 | 69.84 | 68.30 | 69.24 | 231,510 | +1.16(+1.71%) |
Dec 28, 2022 | 69.78 | 70.17 | 68.06 | 68.08 | 279,865 | -1.54(-2.21%) |
Dec 27, 2022 | 69.27 | 70.28 | 68.73 | 69.62 | 273,643 | +0.67(+0.98%) |
Dec 23, 2022 | 68.43 | 69.12 | 68.10 | 68.94 | 314,215 | +0.52(+0.76%) |
Dec 22, 2022 | 68.90 | 69.24 | 66.93 | 68.43 | 376,467 | -1.09(-1.57%) |
Dec 21, 2022 | 69.06 | 69.84 | 68.96 | 69.52 | 449,289 | +1.27(+1.86%) |
Dec 20, 2022 | 67.08 | 68.71 | 67.04 | 68.25 | 585,523 | +0.95(+1.41%) |
Dec 19, 2022 | 68.11 | 69.11 | 67.12 | 67.30 | 609,685 | -0.55(-0.81%) |
Dec 16, 2022 | 67.22 | 68.13 | 66.69 | 67.85 | 1,224,426 | -0.27(-0.40%) |
Dec 15, 2022 | 68.59 | 68.73 | 67.53 | 68.12 | 564,636 | -1.61(-2.31%) |
Dec 14, 2022 | 70.49 | 71.31 | 69.39 | 69.73 | 430,569 | -0.15(-0.21%) |
Dec 13, 2022 | 71.17 | 71.24 | 68.93 | 69.88 | 514,106 | +0.56(+0.80%) |
Dec 12, 2022 | 68.83 | 69.63 | 68.08 | 69.32 | 551,710 | +0.45(+0.65%) |
Dec 09, 2022 | 69.60 | 70.01 | 68.77 | 68.88 | 592,713 | -0.72(-1.04%) |
Dec 08, 2022 | 68.59 | 69.79 | 68.29 | 69.60 | 845,524 | +1.68(+2.47%) |
Dec 07, 2022 | 68.36 | 68.72 | 67.58 | 67.92 | 643,797 | -0.85(-1.23%) |
Dec 06, 2022 | 69.59 | 69.84 | 67.87 | 68.77 | 749,892 | -0.86(-1.23%) |
Dec 05, 2022 | 71.29 | 71.29 | 69.43 | 69.63 | 698,469 | -2.41(-3.35%) |
Dec 02, 2022 | 72.06 | 72.70 | 71.75 | 72.04 | 470,519 | -0.82(-1.12%) |