Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 85.43 | 86.25 | 84.98 | 85.27 | 747,680 | -0.17(-0.20%) |
Feb 27, 2023 | 85.22 | 85.82 | 84.99 | 85.43 | 1,346,111 | +1.08(+1.29%) |
Feb 24, 2023 | 85.00 | 85.00 | 83.28 | 84.35 | 470,240 | -1.08(-1.27%) |
Feb 23, 2023 | 84.53 | 85.47 | 83.11 | 85.43 | 1,294,700 | +1.44(+1.71%) |
Feb 22, 2023 | 83.75 | 84.47 | 82.89 | 84.00 | 881,889 | +0.59(+0.71%) |
Feb 21, 2023 | 84.64 | 85.26 | 82.94 | 83.40 | 814,446 | -2.13(-2.49%) |
Feb 17, 2023 | 86.50 | 86.67 | 85.01 | 85.53 | 615,343 | -0.93(-1.07%) |
Feb 16, 2023 | 86.37 | 87.85 | 86.10 | 86.46 | 724,625 | -0.91(-1.04%) |
Feb 15, 2023 | 83.67 | 87.40 | 83.67 | 87.37 | 883,322 | +2.90(+3.43%) |
Feb 14, 2023 | 84.57 | 85.56 | 83.81 | 84.47 | 685,919 | +0.07(+0.08%) |
Feb 13, 2023 | 84.04 | 84.55 | 83.34 | 84.40 | 671,122 | +0.73(+0.87%) |
Feb 10, 2023 | 84.18 | 84.44 | 82.70 | 83.67 | 860,697 | -1.19(-1.41%) |
Feb 09, 2023 | 86.51 | 87.31 | 84.80 | 84.86 | 1,237,574 | -0.92(-1.07%) |
Feb 08, 2023 | 89.28 | 89.49 | 84.77 | 85.78 | 1,526,930 | -1.03(-1.19%) |
Feb 07, 2023 | 86.80 | 87.45 | 85.19 | 86.81 | 819,104 | +0.07(+0.08%) |
Feb 06, 2023 | 86.11 | 87.17 | 85.55 | 86.75 | 770,201 | +0.24(+0.27%) |
Feb 03, 2023 | 88.01 | 88.40 | 86.28 | 86.51 | 1,608,731 | -2.10(-2.37%) |
Feb 02, 2023 | 87.23 | 89.60 | 85.78 | 88.61 | 1,737,329 | +0.88(+1.00%) |
Feb 01, 2023 | 86.15 | 88.08 | 85.63 | 87.73 | 1,184,277 | +0.84(+0.96%) |
Jan 31, 2023 | 84.92 | 86.92 | 84.79 | 86.89 | 1,073,193 | +1.79(+2.11%) |
Jan 30, 2023 | 86.66 | 87.27 | 85.10 | 85.10 | 1,978,119 | -2.08(-2.39%) |
Jan 27, 2023 | 86.88 | 87.33 | 85.77 | 87.18 | 1,023,312 | -0.32(-0.36%) |
Jan 26, 2023 | 86.25 | 87.50 | 85.86 | 87.49 | 536,860 | +1.74(+2.03%) |
Jan 25, 2023 | 85.34 | 86.39 | 84.33 | 85.75 | 957,760 | -0.26(-0.30%) |
Jan 24, 2023 | 87.47 | 88.24 | 85.98 | 86.01 | 535,620 | -1.96(-2.23%) |
Jan 23, 2023 | 86.12 | 88.31 | 85.85 | 87.97 | 643,143 | +1.82(+2.12%) |
Jan 20, 2023 | 85.07 | 86.27 | 84.73 | 86.14 | 1,587,031 | +1.85(+2.20%) |
Jan 19, 2023 | 84.77 | 86.02 | 83.92 | 84.29 | 913,031 | -0.86(-1.01%) |
Jan 18, 2023 | 85.98 | 86.28 | 85.08 | 85.15 | 776,656 | -0.34(-0.40%) |
Jan 17, 2023 | 86.55 | 86.73 | 84.53 | 85.49 | 990,847 | -0.82(-0.95%) |
Jan 13, 2023 | 84.65 | 86.55 | 84.54 | 86.31 | 778,303 | +1.03(+1.21%) |
Jan 12, 2023 | 84.56 | 85.98 | 83.91 | 85.28 | 866,733 | +1.76(+2.11%) |
Jan 11, 2023 | 84.23 | 84.52 | 82.95 | 83.51 | 777,282 | -0.50(-0.60%) |
Jan 10, 2023 | 83.45 | 84.15 | 82.58 | 84.02 | 3,194,655 | +0.43(+0.52%) |
Jan 09, 2023 | 83.34 | 85.25 | 82.60 | 83.58 | 3,237,022 | +0.90(+1.08%) |
Jan 06, 2023 | 82.95 | 83.58 | 82.02 | 82.68 | 1,506,203 | +0.61(+0.74%) |
Jan 05, 2023 | 81.17 | 82.07 | 80.17 | 82.07 | 992,323 | +0.14(+0.17%) |
Jan 04, 2023 | 81.29 | 82.76 | 81.04 | 81.94 | 701,830 | +0.63(+0.78%) |
Jan 03, 2023 | 81.49 | 82.93 | 80.50 | 81.30 | 1,491,007 | +0.28(+0.34%) |
Dec 30, 2022 | 80.82 | 81.73 | 80.43 | 81.03 | 718,177 | -0.66(-0.81%) |
Dec 29, 2022 | 80.79 | 81.98 | 80.20 | 81.69 | 787,529 | +1.18(+1.47%) |
Dec 28, 2022 | 81.87 | 82.18 | 80.47 | 80.51 | 737,049 | -1.07(-1.32%) |
Dec 27, 2022 | 81.53 | 82.08 | 80.85 | 81.58 | 784,962 | +0.19(+0.23%) |
Dec 23, 2022 | 80.52 | 81.45 | 79.60 | 81.39 | 306,359 | +0.91(+1.13%) |
Dec 22, 2022 | 80.38 | 81.06 | 78.48 | 80.49 | 513,737 | -0.74(-0.91%) |
Dec 21, 2022 | 79.65 | 81.31 | 79.12 | 81.23 | 731,004 | +2.07(+2.61%) |
Dec 20, 2022 | 78.97 | 80.17 | 78.97 | 79.16 | 949,314 | +0.31(+0.39%) |
Dec 19, 2022 | 79.29 | 79.92 | 78.36 | 78.85 | 1,639,383 | -0.49(-0.62%) |
Dec 16, 2022 | 77.86 | 79.96 | 77.24 | 79.34 | 1,492,281 | +1.06(+1.36%) |
Dec 15, 2022 | 80.37 | 81.09 | 78.12 | 78.28 | 1,299,439 | -4.03(-4.90%) |
Dec 14, 2022 | 81.73 | 83.86 | 81.07 | 82.31 | 1,135,347 | +1.25(+1.54%) |
Dec 13, 2022 | 80.44 | 81.29 | 79.91 | 81.06 | 1,862,789 | +2.87(+3.67%) |
Dec 12, 2022 | 79.26 | 79.71 | 77.37 | 78.19 | 1,542,510 | -0.92(-1.16%) |
Dec 09, 2022 | 80.16 | 80.92 | 79.00 | 79.11 | 1,209,722 | -1.17(-1.46%) |
Dec 08, 2022 | 80.17 | 81.06 | 79.21 | 80.28 | 5,471,555 | +0.73(+0.92%) |
Dec 07, 2022 | 80.95 | 82.56 | 79.22 | 79.55 | 1,929,068 | -1.56(-1.92%) |
Dec 06, 2022 | 81.26 | 82.29 | 80.29 | 81.11 | 1,274,940 | -0.29(-0.35%) |
Dec 05, 2022 | 81.80 | 82.29 | 80.83 | 81.39 | 1,354,147 | -1.49(-1.80%) |
Dec 02, 2022 | 80.60 | 83.09 | 79.87 | 82.88 | 761,588 | +1.34(+1.64%) |