Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 71.82 | 72.95 | 71.62 | 72.06 | 2,108,918 | +0.23(+0.32%) |
Feb 27, 2023 | 69.26 | 72.32 | 69.26 | 71.83 | 3,324,863 | +3.05(+4.43%) |
Feb 24, 2023 | 75.25 | 75.31 | 68.21 | 68.78 | 7,341,273 | -7.71(-10.08%) |
Feb 23, 2023 | 75.69 | 77.02 | 74.89 | 76.49 | 2,658,742 | +1.05(+1.39%) |
Feb 22, 2023 | 75.15 | 76.80 | 74.82 | 75.44 | 1,636,676 | +0.39(+0.52%) |
Feb 21, 2023 | 75.23 | 75.83 | 74.75 | 75.05 | 1,444,393 | -1.34(-1.75%) |
Feb 17, 2023 | 77.96 | 78.24 | 75.40 | 76.39 | 2,458,473 | -1.82(-2.33%) |
Feb 16, 2023 | 78.06 | 79.22 | 77.66 | 78.21 | 1,263,955 | -0.76(-0.96%) |
Feb 15, 2023 | 77.82 | 79.15 | 77.69 | 78.97 | 1,067,030 | +0.89(+1.14%) |
Feb 14, 2023 | 76.50 | 78.14 | 76.00 | 78.08 | 1,256,491 | +1.08(+1.40%) |
Feb 13, 2023 | 76.48 | 77.88 | 76.16 | 77.00 | 2,337,884 | +0.59(+0.77%) |
Feb 10, 2023 | 79.07 | 79.58 | 75.92 | 76.41 | 3,704,458 | -3.75(-4.68%) |
Feb 09, 2023 | 82.38 | 82.98 | 79.97 | 80.16 | 2,039,730 | -1.23(-1.51%) |
Feb 08, 2023 | 80.52 | 81.56 | 79.59 | 81.39 | 2,351,166 | +0.71(+0.88%) |
Feb 07, 2023 | 79.38 | 80.78 | 78.67 | 80.68 | 1,056,484 | +0.90(+1.13%) |
Feb 06, 2023 | 78.91 | 80.51 | 78.47 | 79.78 | 1,381,386 | -0.02(-0.03%) |
Feb 03, 2023 | 80.14 | 80.89 | 79.66 | 79.80 | 1,314,068 | -1.72(-2.11%) |
Feb 02, 2023 | 82.00 | 83.10 | 81.05 | 81.52 | 1,918,456 | +0.20(+0.25%) |
Feb 01, 2023 | 80.06 | 81.54 | 78.41 | 81.32 | 1,944,818 | +0.83(+1.03%) |
Jan 31, 2023 | 79.67 | 80.53 | 79.09 | 80.49 | 1,542,105 | +1.05(+1.32%) |
Jan 30, 2023 | 80.02 | 81.27 | 79.29 | 79.44 | 1,615,865 | -0.92(-1.14%) |
Jan 27, 2023 | 79.20 | 80.60 | 79.20 | 80.36 | 1,647,219 | +0.92(+1.16%) |
Jan 26, 2023 | 78.00 | 79.48 | 77.34 | 79.44 | 1,774,761 | +1.91(+2.46%) |
Jan 25, 2023 | 76.15 | 77.56 | 75.98 | 77.53 | 1,263,044 | +0.53(+0.69%) |
Jan 24, 2023 | 75.00 | 77.72 | 75.00 | 77.00 | 1,861,345 | +1.06(+1.40%) |
Jan 23, 2023 | 75.59 | 77.11 | 75.13 | 75.94 | 1,942,134 | +0.83(+1.11%) |
Jan 20, 2023 | 74.07 | 75.29 | 73.66 | 75.11 | 2,577,728 | +1.89(+2.58%) |
Jan 19, 2023 | 73.00 | 73.93 | 72.41 | 73.22 | 1,845,797 | -0.30(-0.41%) |
Jan 18, 2023 | 76.73 | 76.78 | 73.47 | 73.52 | 1,713,023 | -2.60(-3.42%) |
Jan 17, 2023 | 74.66 | 76.36 | 74.40 | 76.12 | 2,114,576 | +1.46(+1.96%) |
Jan 13, 2023 | 72.38 | 74.79 | 72.27 | 74.66 | 1,562,540 | +1.51(+2.06%) |
Jan 12, 2023 | 73.53 | 74.13 | 72.67 | 73.15 | 2,015,010 | -0.19(-0.26%) |
Jan 11, 2023 | 73.02 | 74.02 | 72.42 | 73.34 | 2,014,270 | +0.78(+1.07%) |
Jan 10, 2023 | 72.35 | 73.15 | 70.81 | 72.56 | 8,148,462 | +0.30(+0.42%) |
Jan 09, 2023 | 70.96 | 72.35 | 70.45 | 72.26 | 4,235,351 | -0.12(-0.17%) |
Jan 06, 2023 | 72.36 | 73.63 | 71.80 | 72.38 | 1,374,723 | +0.72(+1.00%) |
Jan 05, 2023 | 70.60 | 72.37 | 69.90 | 71.66 | 1,727,431 | +0.65(+0.92%) |
Jan 04, 2023 | 69.33 | 71.62 | 69.04 | 71.01 | 1,717,690 | +2.15(+3.12%) |
Jan 03, 2023 | 70.81 | 71.05 | 68.52 | 68.86 | 1,295,699 | -0.88(-1.26%) |
Dec 30, 2022 | 68.82 | 69.80 | 68.71 | 69.74 | 1,142,840 | -0.41(-0.58%) |
Dec 29, 2022 | 68.80 | 70.44 | 68.76 | 70.15 | 1,185,472 | +1.99(+2.92%) |
Dec 28, 2022 | 69.22 | 70.14 | 68.06 | 68.16 | 847,619 | -1.43(-2.05%) |
Dec 27, 2022 | 70.53 | 70.53 | 69.19 | 69.59 | 1,077,988 | -1.10(-1.56%) |
Dec 23, 2022 | 70.46 | 71.34 | 69.79 | 70.69 | 918,258 | +0.12(+0.17%) |
Dec 22, 2022 | 69.90 | 70.61 | 69.17 | 70.57 | 1,633,705 | -0.11(-0.16%) |
Dec 21, 2022 | 69.23 | 70.71 | 68.92 | 70.68 | 1,614,078 | +2.00(+2.91%) |
Dec 20, 2022 | 67.87 | 69.60 | 67.70 | 68.68 | 1,579,394 | +0.29(+0.42%) |
Dec 19, 2022 | 68.94 | 69.43 | 68.05 | 68.39 | 1,886,571 | -0.98(-1.41%) |
Dec 16, 2022 | 69.86 | 70.55 | 69.13 | 69.37 | 2,701,868 | -0.86(-1.22%) |
Dec 15, 2022 | 72.01 | 72.75 | 70.18 | 70.23 | 2,164,549 | -2.86(-3.91%) |
Dec 14, 2022 | 73.57 | 74.53 | 72.47 | 73.09 | 1,779,487 | -1.08(-1.46%) |
Dec 13, 2022 | 75.75 | 76.67 | 73.27 | 74.17 | 2,607,821 | +0.57(+0.77%) |
Dec 12, 2022 | 71.74 | 73.66 | 71.74 | 73.60 | 1,474,812 | +1.83(+2.55%) |
Dec 09, 2022 | 71.16 | 73.18 | 71.16 | 71.77 | 1,151,594 | +0.30(+0.42%) |
Dec 08, 2022 | 71.00 | 71.83 | 70.09 | 71.47 | 1,670,898 | +0.33(+0.46%) |
Dec 07, 2022 | 70.70 | 71.45 | 69.92 | 71.14 | 2,190,056 | +0.23(+0.32%) |
Dec 06, 2022 | 73.87 | 73.95 | 70.42 | 70.91 | 2,941,770 | -2.97(-4.02%) |
Dec 05, 2022 | 73.22 | 74.57 | 73.06 | 73.88 | 7,506,386 | -0.04(-0.05%) |
Dec 02, 2022 | 72.96 | 74.15 | 72.47 | 73.92 | 1,548,039 | +0.37(+0.50%) |