Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.63 | 84.43 | 82.71 | 82.71 | 440,205 | -1.36(-1.61%) |
Feb 27, 2023 | 84.13 | 85.83 | 83.99 | 84.07 | 359,210 | +0.15(+0.18%) |
Feb 24, 2023 | 84.46 | 84.82 | 83.56 | 83.92 | 406,327 | -1.92(-2.23%) |
Feb 23, 2023 | 86.84 | 87.79 | 85.76 | 85.84 | 407,801 | -0.90(-1.04%) |
Feb 22, 2023 | 87.14 | 87.71 | 86.73 | 86.74 | 586,340 | -0.19(-0.22%) |
Feb 21, 2023 | 89.42 | 90.83 | 85.80 | 86.93 | 687,621 | -3.95(-4.35%) |
Feb 17, 2023 | 87.52 | 91.24 | 87.29 | 90.88 | 932,931 | +2.96(+3.37%) |
Feb 16, 2023 | 79.60 | 88.40 | 76.85 | 87.91 | 1,297,733 | +7.70(+9.59%) |
Feb 15, 2023 | 78.18 | 80.31 | 78.17 | 80.22 | 463,522 | +1.54(+1.95%) |
Feb 14, 2023 | 77.44 | 78.85 | 77.28 | 78.68 | 375,222 | +0.60(+0.77%) |
Feb 13, 2023 | 77.78 | 78.26 | 77.52 | 78.08 | 186,982 | +0.42(+0.54%) |
Feb 10, 2023 | 76.93 | 77.67 | 76.36 | 77.66 | 246,392 | +0.64(+0.83%) |
Feb 09, 2023 | 77.62 | 78.82 | 76.55 | 77.02 | 270,022 | -0.32(-0.41%) |
Feb 08, 2023 | 75.92 | 77.41 | 75.77 | 77.34 | 321,791 | +0.73(+0.95%) |
Feb 07, 2023 | 75.76 | 76.75 | 74.96 | 76.61 | 153,003 | +0.30(+0.39%) |
Feb 06, 2023 | 77.31 | 78.04 | 75.92 | 76.32 | 161,497 | -1.79(-2.29%) |
Feb 03, 2023 | 78.82 | 79.28 | 77.93 | 78.10 | 297,060 | -1.21(-1.52%) |
Feb 02, 2023 | 75.86 | 79.47 | 75.59 | 79.31 | 433,534 | +4.01(+5.33%) |
Feb 01, 2023 | 74.94 | 75.44 | 73.52 | 75.30 | 333,553 | -0.01(-0.01%) |
Jan 31, 2023 | 74.38 | 75.70 | 74.15 | 75.31 | 305,123 | +1.10(+1.48%) |
Jan 30, 2023 | 74.52 | 76.37 | 74.20 | 74.21 | 468,398 | -0.63(-0.84%) |
Jan 27, 2023 | 75.59 | 76.24 | 74.70 | 74.84 | 420,315 | -1.06(-1.39%) |
Jan 26, 2023 | 75.25 | 75.92 | 74.98 | 75.90 | 276,166 | +0.96(+1.28%) |
Jan 25, 2023 | 75.33 | 75.81 | 74.77 | 74.94 | 518,817 | -0.97(-1.28%) |
Jan 24, 2023 | 75.86 | 76.70 | 75.73 | 75.91 | 252,739 | -0.06(-0.08%) |
Jan 23, 2023 | 75.96 | 76.33 | 75.36 | 75.97 | 357,777 | +0.01(+0.01%) |
Jan 20, 2023 | 73.84 | 76.05 | 73.18 | 75.96 | 267,584 | +2.37(+3.21%) |
Jan 19, 2023 | 73.33 | 73.94 | 73.23 | 73.59 | 324,124 | +0.09(+0.12%) |
Jan 18, 2023 | 73.13 | 73.95 | 73.09 | 73.50 | 399,998 | +0.56(+0.77%) |
Jan 17, 2023 | 74.80 | 75.36 | 72.92 | 72.94 | 275,290 | -1.80(-2.40%) |
Jan 13, 2023 | 73.64 | 74.99 | 73.58 | 74.74 | 233,089 | +0.66(+0.89%) |
Jan 12, 2023 | 74.08 | 74.13 | 72.82 | 74.08 | 308,882 | +0.25(+0.34%) |
Jan 11, 2023 | 73.46 | 74.05 | 72.22 | 73.83 | 406,635 | +0.28(+0.38%) |
Jan 10, 2023 | 71.89 | 73.97 | 71.59 | 73.55 | 328,647 | +1.40(+1.94%) |
Jan 09, 2023 | 72.47 | 73.04 | 71.67 | 72.15 | 368,433 | -0.26(-0.36%) |
Jan 06, 2023 | 70.10 | 72.41 | 69.73 | 72.41 | 286,120 | +2.97(+4.28%) |
Jan 05, 2023 | 69.53 | 69.93 | 68.66 | 69.44 | 229,675 | -0.62(-0.88%) |
Jan 04, 2023 | 69.86 | 70.33 | 69.49 | 70.06 | 228,482 | +0.81(+1.17%) |
Jan 03, 2023 | 68.47 | 69.68 | 67.95 | 69.25 | 294,251 | +1.58(+2.33%) |
Dec 30, 2022 | 67.63 | 68.36 | 67.24 | 67.67 | 187,624 | -0.51(-0.75%) |
Dec 29, 2022 | 66.44 | 68.34 | 66.44 | 68.18 | 228,472 | +2.33(+3.53%) |
Dec 28, 2022 | 66.35 | 67.13 | 65.58 | 65.86 | 199,664 | -0.34(-0.51%) |
Dec 27, 2022 | 65.50 | 66.54 | 65.14 | 66.19 | 229,243 | +0.91(+1.39%) |
Dec 23, 2022 | 64.65 | 65.53 | 64.57 | 65.29 | 212,441 | +0.47(+0.72%) |
Dec 22, 2022 | 64.48 | 65.12 | 63.59 | 64.82 | 310,175 | -0.44(-0.67%) |
Dec 21, 2022 | 63.14 | 65.28 | 62.80 | 65.26 | 196,283 | +2.37(+3.76%) |
Dec 20, 2022 | 62.45 | 63.27 | 61.81 | 62.89 | 161,765 | +0.20(+0.32%) |
Dec 19, 2022 | 64.43 | 64.43 | 62.48 | 62.69 | 179,687 | -1.71(-2.65%) |
Dec 16, 2022 | 64.81 | 65.50 | 64.09 | 64.40 | 312,401 | -0.96(-1.47%) |
Dec 15, 2022 | 66.62 | 66.62 | 64.78 | 65.36 | 251,098 | -2.05(-3.04%) |
Dec 14, 2022 | 67.67 | 68.69 | 66.89 | 67.40 | 239,512 | -0.65(-0.95%) |
Dec 13, 2022 | 69.35 | 69.84 | 67.54 | 68.05 | 217,627 | +0.47(+0.69%) |
Dec 12, 2022 | 67.65 | 67.75 | 66.87 | 67.58 | 189,363 | +0.06(+0.09%) |
Dec 09, 2022 | 68.10 | 68.18 | 67.32 | 67.52 | 220,318 | -0.70(-1.02%) |
Dec 08, 2022 | 67.24 | 68.39 | 66.24 | 68.22 | 259,389 | +1.28(+1.91%) |
Dec 07, 2022 | 71.22 | 71.77 | 66.74 | 66.94 | 373,969 | -4.41(-6.18%) |
Dec 06, 2022 | 71.71 | 71.76 | 70.92 | 71.35 | 556,371 | -0.16(-0.22%) |
Dec 05, 2022 | 71.56 | 71.66 | 71.35 | 71.51 | 569,147 | -0.09(-0.13%) |
Dec 02, 2022 | 71.54 | 72.04 | 71.36 | 71.60 | 378,248 | -0.18(-0.25%) |