Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.56 | 80.26 | 79.43 | 80.05 | 396,467 | +0.25(+0.31%) |
Feb 27, 2023 | 80.01 | 80.99 | 79.62 | 79.80 | 288,498 | +0.24(+0.30%) |
Feb 24, 2023 | 79.15 | 79.71 | 78.24 | 79.56 | 358,410 | -0.05(-0.06%) |
Feb 23, 2023 | 79.73 | 80.01 | 78.67 | 79.61 | 206,193 | +0.24(+0.30%) |
Feb 22, 2023 | 80.08 | 80.64 | 79.19 | 79.37 | 310,853 | -0.51(-0.64%) |
Feb 21, 2023 | 81.34 | 81.38 | 79.69 | 79.89 | 320,606 | -2.21(-2.69%) |
Feb 17, 2023 | 81.54 | 82.55 | 81.33 | 82.09 | 370,106 | +0.62(+0.76%) |
Feb 16, 2023 | 80.89 | 82.59 | 80.46 | 81.48 | 337,318 | -0.28(-0.35%) |
Feb 15, 2023 | 81.16 | 81.85 | 80.80 | 81.76 | 161,107 | +0.34(+0.42%) |
Feb 14, 2023 | 81.94 | 82.26 | 80.75 | 81.42 | 346,203 | -0.83(-1.01%) |
Feb 13, 2023 | 81.78 | 82.26 | 81.31 | 82.25 | 287,121 | +0.67(+0.82%) |
Feb 10, 2023 | 81.47 | 81.70 | 81.05 | 81.58 | 269,603 | -0.37(-0.45%) |
Feb 09, 2023 | 83.01 | 83.15 | 81.71 | 81.95 | 375,451 | -0.77(-0.93%) |
Feb 08, 2023 | 84.14 | 84.29 | 82.62 | 82.72 | 264,114 | -1.76(-2.09%) |
Feb 07, 2023 | 83.64 | 84.72 | 82.89 | 84.48 | 358,477 | +0.32(+0.38%) |
Feb 06, 2023 | 83.77 | 84.21 | 82.41 | 84.16 | 498,599 | +0.06(+0.07%) |
Feb 03, 2023 | 84.49 | 84.66 | 83.08 | 84.10 | 439,980 | -0.77(-0.90%) |
Feb 02, 2023 | 82.23 | 85.28 | 81.61 | 84.87 | 736,947 | +3.26(+3.99%) |
Feb 01, 2023 | 77.89 | 81.95 | 77.89 | 81.61 | 604,404 | +3.29(+4.20%) |
Jan 31, 2023 | 76.48 | 78.51 | 76.48 | 78.32 | 495,725 | +1.82(+2.38%) |
Jan 30, 2023 | 77.25 | 77.89 | 76.48 | 76.51 | 201,317 | -1.00(-1.30%) |
Jan 27, 2023 | 77.50 | 78.09 | 76.94 | 77.51 | 318,672 | +0.17(+0.22%) |
Jan 26, 2023 | 76.71 | 77.61 | 76.36 | 77.34 | 395,126 | +1.16(+1.52%) |
Jan 25, 2023 | 76.14 | 76.48 | 75.31 | 76.18 | 221,389 | -0.25(-0.32%) |
Jan 24, 2023 | 75.80 | 76.70 | 75.07 | 76.43 | 252,504 | +0.79(+1.04%) |
Jan 23, 2023 | 75.18 | 75.98 | 75.06 | 75.64 | 318,889 | +0.80(+1.06%) |
Jan 20, 2023 | 73.51 | 74.85 | 72.69 | 74.85 | 411,326 | +1.70(+2.33%) |
Jan 19, 2023 | 73.35 | 73.92 | 73.11 | 73.14 | 412,794 | -0.47(-0.64%) |
Jan 18, 2023 | 75.05 | 75.63 | 73.61 | 73.62 | 403,443 | -1.28(-1.71%) |
Jan 17, 2023 | 76.22 | 76.78 | 74.44 | 74.89 | 414,486 | -1.24(-1.63%) |
Jan 13, 2023 | 75.77 | 76.31 | 75.58 | 76.14 | 266,606 | -0.08(-0.10%) |
Jan 12, 2023 | 77.19 | 77.53 | 76.17 | 76.21 | 459,264 | -0.67(-0.87%) |
Jan 11, 2023 | 75.97 | 77.17 | 75.84 | 76.88 | 451,591 | +1.16(+1.54%) |
Jan 10, 2023 | 74.82 | 76.00 | 74.13 | 75.72 | 482,123 | +1.03(+1.38%) |
Jan 09, 2023 | 73.94 | 75.33 | 73.36 | 74.69 | 647,090 | +1.22(+1.66%) |
Jan 06, 2023 | 73.02 | 73.47 | 71.97 | 73.46 | 649,396 | +1.25(+1.73%) |
Jan 05, 2023 | 76.13 | 76.13 | 72.04 | 72.22 | 734,225 | -4.19(-5.48%) |
Jan 04, 2023 | 76.74 | 77.40 | 76.06 | 76.41 | 449,085 | -0.16(-0.21%) |
Jan 03, 2023 | 76.69 | 77.10 | 75.77 | 76.57 | 308,221 | -0.03(-0.04%) |
Dec 30, 2022 | 76.53 | 76.85 | 76.04 | 76.60 | 255,993 | -0.30(-0.39%) |
Dec 29, 2022 | 76.60 | 77.58 | 76.57 | 76.90 | 227,674 | +0.65(+0.85%) |
Dec 28, 2022 | 78.35 | 78.54 | 76.25 | 76.25 | 213,853 | -1.99(-2.54%) |
Dec 27, 2022 | 78.12 | 78.64 | 77.76 | 78.24 | 198,083 | +0.16(+0.20%) |
Dec 23, 2022 | 77.59 | 78.58 | 77.28 | 78.08 | 262,883 | +0.61(+0.79%) |
Dec 22, 2022 | 77.72 | 78.12 | 76.19 | 77.47 | 344,194 | -0.76(-0.97%) |
Dec 21, 2022 | 77.30 | 78.34 | 76.69 | 78.23 | 310,295 | +1.68(+2.19%) |
Dec 20, 2022 | 76.57 | 77.22 | 76.36 | 76.55 | 201,642 | -0.02(-0.02%) |
Dec 19, 2022 | 76.73 | 77.29 | 76.13 | 76.57 | 393,551 | -0.20(-0.26%) |
Dec 16, 2022 | 76.03 | 77.05 | 76.02 | 76.77 | 980,531 | -0.17(-0.22%) |
Dec 15, 2022 | 77.54 | 77.63 | 76.70 | 76.93 | 431,753 | -1.55(-1.97%) |
Dec 14, 2022 | 78.77 | 79.45 | 77.86 | 78.48 | 245,892 | -0.13(-0.17%) |
Dec 13, 2022 | 80.85 | 80.85 | 77.79 | 78.61 | 435,617 | -0.32(-0.40%) |
Dec 12, 2022 | 78.08 | 78.96 | 77.67 | 78.93 | 258,124 | +0.86(+1.10%) |
Dec 09, 2022 | 78.61 | 79.59 | 78.05 | 78.07 | 167,324 | -0.74(-0.94%) |
Dec 08, 2022 | 79.06 | 79.18 | 78.07 | 78.81 | 354,228 | +0.07(+0.10%) |
Dec 07, 2022 | 78.43 | 79.20 | 77.99 | 78.73 | 233,124 | +0.26(+0.33%) |
Dec 06, 2022 | 79.17 | 79.42 | 77.57 | 78.47 | 329,906 | -0.74(-0.93%) |
Dec 05, 2022 | 79.47 | 79.66 | 78.37 | 79.21 | 334,615 | -1.09(-1.35%) |
Dec 02, 2022 | 79.56 | 80.85 | 79.48 | 80.30 | 164,552 | +0.10(+0.13%) |