Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 76.97 | 77.22 | 76.41 | 76.44 | 115,407 | +0.12(+0.16%) |
Feb 27, 2023 | 76.53 | 76.76 | 76.03 | 76.32 | 97,184 | +1.30(+1.73%) |
Feb 24, 2023 | 76.02 | 76.02 | 74.71 | 75.02 | 91,862 | -2.76(-3.55%) |
Feb 23, 2023 | 77.57 | 77.84 | 77.03 | 77.78 | 65,251 | +1.40(+1.83%) |
Feb 22, 2023 | 76.62 | 77.01 | 76.28 | 76.38 | 95,692 | -0.19(-0.25%) |
Feb 21, 2023 | 77.01 | 77.24 | 76.25 | 76.57 | 90,668 | -1.33(-1.71%) |
Feb 17, 2023 | 77.47 | 78.09 | 77.35 | 77.90 | 112,642 | -0.65(-0.83%) |
Feb 16, 2023 | 78.33 | 79.24 | 78.08 | 78.55 | 170,745 | -1.21(-1.52%) |
Feb 15, 2023 | 78.86 | 79.78 | 78.84 | 79.76 | 156,662 | +1.24(+1.58%) |
Feb 14, 2023 | 77.58 | 78.72 | 77.52 | 78.52 | 134,744 | +0.12(+0.15%) |
Feb 13, 2023 | 77.61 | 78.62 | 77.61 | 78.40 | 174,470 | +0.60(+0.77%) |
Feb 10, 2023 | 78.24 | 78.37 | 77.59 | 77.80 | 206,852 | -1.67(-2.10%) |
Feb 09, 2023 | 80.53 | 81.43 | 79.47 | 79.47 | 313,415 | +1.12(+1.43%) |
Feb 08, 2023 | 75.69 | 78.38 | 74.70 | 78.35 | 347,542 | +2.67(+3.53%) |
Feb 07, 2023 | 75.68 | 76.03 | 74.92 | 75.68 | 108,984 | -0.83(-1.08%) |
Feb 06, 2023 | 77.15 | 77.25 | 76.45 | 76.51 | 73,482 | -1.36(-1.75%) |
Feb 03, 2023 | 77.81 | 78.75 | 77.74 | 77.87 | 84,996 | -0.46(-0.59%) |
Feb 02, 2023 | 78.16 | 78.60 | 76.78 | 78.33 | 106,745 | -0.81(-1.02%) |
Feb 01, 2023 | 78.19 | 79.57 | 77.65 | 79.14 | 89,320 | +1.06(+1.35%) |
Jan 31, 2023 | 77.68 | 78.20 | 77.36 | 78.08 | 107,428 | +0.61(+0.79%) |
Jan 30, 2023 | 78.09 | 78.33 | 77.40 | 77.47 | 109,943 | -0.90(-1.15%) |
Jan 27, 2023 | 77.73 | 78.73 | 77.70 | 78.37 | 120,457 | -0.03(-0.04%) |
Jan 26, 2023 | 78.76 | 78.90 | 78.04 | 78.40 | 150,504 | +0.20(+0.26%) |
Jan 25, 2023 | 77.67 | 78.30 | 77.50 | 78.20 | 160,836 | +0.33(+0.42%) |
Jan 24, 2023 | 77.68 | 78.05 | 77.25 | 77.87 | 86,657 | -0.24(-0.31%) |
Jan 23, 2023 | 77.16 | 78.39 | 76.96 | 78.11 | 247,004 | +0.85(+1.10%) |
Jan 20, 2023 | 76.36 | 77.55 | 76.16 | 77.26 | 209,444 | +0.87(+1.14%) |
Jan 19, 2023 | 76.73 | 76.85 | 75.79 | 76.39 | 149,965 | -1.23(-1.58%) |
Jan 18, 2023 | 79.15 | 79.34 | 77.62 | 77.62 | 155,177 | -0.27(-0.35%) |
Jan 17, 2023 | 78.22 | 78.72 | 77.84 | 77.89 | 263,000 | +0.19(+0.24%) |
Jan 13, 2023 | 76.77 | 77.70 | 76.75 | 77.70 | 115,237 | +0.45(+0.58%) |
Jan 12, 2023 | 76.46 | 77.56 | 75.79 | 77.25 | 119,125 | +1.76(+2.33%) |
Jan 11, 2023 | 75.51 | 75.70 | 74.99 | 75.49 | 265,721 | +0.79(+1.06%) |
Jan 10, 2023 | 73.66 | 74.70 | 73.66 | 74.70 | 187,854 | +0.86(+1.16%) |
Jan 09, 2023 | 73.79 | 74.44 | 73.63 | 73.84 | 182,771 | +1.10(+1.51%) |
Jan 06, 2023 | 70.65 | 72.84 | 70.17 | 72.74 | 224,041 | +1.73(+2.44%) |
Jan 05, 2023 | 70.85 | 71.27 | 70.68 | 71.01 | 188,283 | -0.56(-0.78%) |
Jan 04, 2023 | 71.50 | 71.87 | 70.85 | 71.57 | 99,208 | +2.30(+3.32%) |
Jan 03, 2023 | 69.81 | 70.19 | 68.80 | 69.27 | 178,917 | +0.48(+0.70%) |
Dec 30, 2022 | 68.69 | 69.26 | 68.56 | 68.79 | 104,395 | -0.68(-0.98%) |
Dec 29, 2022 | 69.09 | 69.68 | 69.07 | 69.47 | 84,791 | +1.71(+2.52%) |
Dec 28, 2022 | 68.72 | 68.90 | 67.73 | 67.76 | 93,344 | -0.95(-1.38%) |
Dec 27, 2022 | 68.73 | 69.00 | 68.62 | 68.71 | 96,277 | +0.45(+0.66%) |
Dec 23, 2022 | 67.96 | 68.46 | 67.73 | 68.26 | 77,235 | +0.18(+0.26%) |
Dec 22, 2022 | 68.48 | 68.53 | 67.46 | 68.08 | 99,505 | -0.47(-0.69%) |
Dec 21, 2022 | 68.47 | 68.99 | 68.38 | 68.55 | 113,554 | +0.59(+0.87%) |
Dec 20, 2022 | 67.37 | 68.06 | 67.28 | 67.96 | 115,775 | +0.36(+0.53%) |
Dec 19, 2022 | 67.51 | 68.03 | 67.29 | 67.60 | 158,713 | +0.66(+0.98%) |
Dec 16, 2022 | 67.61 | 67.89 | 66.74 | 66.94 | 908,205 | -0.88(-1.29%) |
Dec 15, 2022 | 68.58 | 68.66 | 67.54 | 67.82 | 137,405 | -2.60(-3.69%) |
Dec 14, 2022 | 70.76 | 71.18 | 70.00 | 70.42 | 321,969 | -0.99(-1.39%) |
Dec 13, 2022 | 72.62 | 72.81 | 71.00 | 71.41 | 135,707 | +0.51(+0.72%) |
Dec 12, 2022 | 70.57 | 71.00 | 70.31 | 70.90 | 133,134 | +1.16(+1.66%) |
Dec 09, 2022 | 69.88 | 70.45 | 69.73 | 69.74 | 212,853 | -0.17(-0.24%) |
Dec 08, 2022 | 69.48 | 69.98 | 69.35 | 69.91 | 151,883 | +0.06(+0.09%) |
Dec 07, 2022 | 70.01 | 70.36 | 69.53 | 69.85 | 143,744 | +0.19(+0.27%) |
Dec 06, 2022 | 70.58 | 70.75 | 69.27 | 69.66 | 117,024 | -1.07(-1.51%) |
Dec 05, 2022 | 71.26 | 71.39 | 70.62 | 70.73 | 133,924 | -0.21(-0.30%) |
Dec 02, 2022 | 70.05 | 71.20 | 70.00 | 70.94 | 149,205 | +0.66(+0.94%) |