Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 81.13 | 81.84 | 81.00 | 81.62 | 388,803 | +0.25(+0.31%) |
Feb 27, 2023 | 81.59 | 82.59 | 81.19 | 81.37 | 282,921 | +0.24(+0.30%) |
Feb 24, 2023 | 80.71 | 81.28 | 79.78 | 81.13 | 351,482 | -0.05(-0.06%) |
Feb 23, 2023 | 81.30 | 81.59 | 80.22 | 81.18 | 202,208 | +0.24(+0.30%) |
Feb 22, 2023 | 81.65 | 82.23 | 80.75 | 80.94 | 304,844 | -0.52(-0.64%) |
Feb 21, 2023 | 82.94 | 82.99 | 81.26 | 81.46 | 314,409 | -2.25(-2.69%) |
Feb 17, 2023 | 83.15 | 84.17 | 82.93 | 83.71 | 362,952 | +0.63(+0.76%) |
Feb 16, 2023 | 82.48 | 84.21 | 82.05 | 83.08 | 330,797 | -0.29(-0.35%) |
Feb 15, 2023 | 82.75 | 83.46 | 82.39 | 83.37 | 157,993 | +0.35(+0.42%) |
Feb 14, 2023 | 83.56 | 83.88 | 82.34 | 83.03 | 339,511 | -0.85(-1.01%) |
Feb 13, 2023 | 83.39 | 83.88 | 82.91 | 83.88 | 281,571 | +0.69(+0.82%) |
Feb 10, 2023 | 83.07 | 83.31 | 82.65 | 83.19 | 264,392 | -0.38(-0.45%) |
Feb 09, 2023 | 84.65 | 84.79 | 83.32 | 83.57 | 368,193 | -0.78(-0.93%) |
Feb 08, 2023 | 85.80 | 85.95 | 84.25 | 84.35 | 259,008 | -1.80(-2.09%) |
Feb 07, 2023 | 85.29 | 86.39 | 84.52 | 86.14 | 351,548 | +0.33(+0.38%) |
Feb 06, 2023 | 85.42 | 85.87 | 84.04 | 85.82 | 488,961 | +0.06(+0.07%) |
Feb 03, 2023 | 86.15 | 86.33 | 84.72 | 85.76 | 431,475 | -0.78(-0.90%) |
Feb 02, 2023 | 83.85 | 86.96 | 83.22 | 86.54 | 722,702 | +3.32(+3.99%) |
Feb 01, 2023 | 79.42 | 83.57 | 79.42 | 83.22 | 592,721 | +3.35(+4.20%) |
Jan 31, 2023 | 77.98 | 80.06 | 77.98 | 79.87 | 486,142 | +1.85(+2.38%) |
Jan 30, 2023 | 78.78 | 79.42 | 77.98 | 78.01 | 197,426 | -1.02(-1.30%) |
Jan 27, 2023 | 79.03 | 79.63 | 78.46 | 79.04 | 312,512 | +0.17(+0.22%) |
Jan 26, 2023 | 78.23 | 79.14 | 77.86 | 78.86 | 387,488 | +1.18(+1.52%) |
Jan 25, 2023 | 77.64 | 77.98 | 76.80 | 77.68 | 217,109 | -0.25(-0.32%) |
Jan 24, 2023 | 77.30 | 78.22 | 76.55 | 77.94 | 247,623 | +0.80(+1.04%) |
Jan 23, 2023 | 76.66 | 77.48 | 76.54 | 77.13 | 312,725 | +0.81(+1.06%) |
Jan 20, 2023 | 74.96 | 76.32 | 74.12 | 76.32 | 403,375 | +1.74(+2.33%) |
Jan 19, 2023 | 74.80 | 75.38 | 74.55 | 74.58 | 404,814 | -0.48(-0.64%) |
Jan 18, 2023 | 76.53 | 77.12 | 75.06 | 75.07 | 395,644 | -1.30(-1.71%) |
Jan 17, 2023 | 77.72 | 78.29 | 75.91 | 76.37 | 406,474 | -1.27(-1.63%) |
Jan 13, 2023 | 77.26 | 77.81 | 77.07 | 77.64 | 261,452 | -0.08(-0.10%) |
Jan 12, 2023 | 78.71 | 79.06 | 77.67 | 77.71 | 450,386 | -0.69(-0.87%) |
Jan 11, 2023 | 77.46 | 78.69 | 77.34 | 78.40 | 442,862 | +1.19(+1.54%) |
Jan 10, 2023 | 76.29 | 77.50 | 75.59 | 77.21 | 472,803 | +1.05(+1.38%) |
Jan 09, 2023 | 75.40 | 76.82 | 74.81 | 76.16 | 634,582 | +1.25(+1.66%) |
Jan 06, 2023 | 74.46 | 74.92 | 73.39 | 74.91 | 636,843 | +1.27(+1.73%) |
Jan 05, 2023 | 77.63 | 77.63 | 73.46 | 73.64 | 720,032 | -4.27(-5.48%) |
Jan 04, 2023 | 78.25 | 78.92 | 77.56 | 77.91 | 440,404 | -0.16(-0.21%) |
Jan 03, 2023 | 78.20 | 78.62 | 77.26 | 78.08 | 302,263 | -0.03(-0.04%) |
Dec 30, 2022 | 78.04 | 78.36 | 77.54 | 78.11 | 251,045 | -0.31(-0.39%) |
Dec 29, 2022 | 78.11 | 79.11 | 78.08 | 78.41 | 223,273 | +0.66(+0.85%) |
Dec 28, 2022 | 79.89 | 80.08 | 77.75 | 77.75 | 209,719 | -2.03(-2.54%) |
Dec 27, 2022 | 79.66 | 80.19 | 79.29 | 79.78 | 194,254 | +0.16(+0.20%) |
Dec 23, 2022 | 79.12 | 80.13 | 78.80 | 79.62 | 257,801 | +0.62(+0.79%) |
Dec 22, 2022 | 79.25 | 79.66 | 77.69 | 79.00 | 337,541 | -0.77(-0.97%) |
Dec 21, 2022 | 78.82 | 79.88 | 78.20 | 79.77 | 304,297 | +1.71(+2.19%) |
Dec 20, 2022 | 78.08 | 78.74 | 77.87 | 78.06 | 197,744 | -0.02(-0.02%) |
Dec 19, 2022 | 78.24 | 78.81 | 77.63 | 78.08 | 385,944 | -0.20(-0.26%) |
Dec 16, 2022 | 77.53 | 78.56 | 77.52 | 78.28 | 961,577 | -0.17(-0.22%) |
Dec 15, 2022 | 79.07 | 79.16 | 78.21 | 78.45 | 423,407 | -1.58(-1.97%) |
Dec 14, 2022 | 80.32 | 81.01 | 79.40 | 80.03 | 241,139 | -0.13(-0.17%) |
Dec 13, 2022 | 82.45 | 82.45 | 79.32 | 80.16 | 427,196 | -0.33(-0.40%) |
Dec 12, 2022 | 79.62 | 80.52 | 79.20 | 80.49 | 253,135 | +0.88(+1.10%) |
Dec 09, 2022 | 80.16 | 81.16 | 79.59 | 79.61 | 164,090 | -0.76(-0.94%) |
Dec 08, 2022 | 80.62 | 80.74 | 79.61 | 80.36 | 347,380 | +0.08(+0.10%) |
Dec 07, 2022 | 79.98 | 80.76 | 79.53 | 80.29 | 228,617 | +0.27(+0.33%) |
Dec 06, 2022 | 80.73 | 80.98 | 79.10 | 80.02 | 323,529 | -0.76(-0.94%) |
Dec 05, 2022 | 81.03 | 81.23 | 79.91 | 80.77 | 328,146 | -1.11(-1.35%) |
Dec 02, 2022 | 81.13 | 82.45 | 81.05 | 81.88 | 161,371 | +0.11(+0.13%) |