Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 80.95 | 81.61 | 80.18 | 80.21 | 1,711,610 | -1.15(-1.42%) |
Feb 27, 2023 | 82.10 | 82.89 | 81.20 | 81.36 | 987,140 | -0.46(-0.56%) |
Feb 24, 2023 | 81.56 | 82.11 | 80.84 | 81.81 | 1,533,927 | -0.57(-0.69%) |
Feb 23, 2023 | 83.37 | 83.37 | 81.90 | 82.39 | 1,319,379 | -0.52(-0.63%) |
Feb 22, 2023 | 83.59 | 84.22 | 82.70 | 82.91 | 1,170,307 | -0.52(-0.63%) |
Feb 21, 2023 | 84.12 | 84.37 | 83.24 | 83.43 | 1,125,506 | -1.18(-1.40%) |
Feb 17, 2023 | 83.50 | 84.92 | 83.04 | 84.62 | 1,323,498 | +1.38(+1.65%) |
Feb 16, 2023 | 82.68 | 83.90 | 82.13 | 83.24 | 1,904,316 | +0.01(+0.01%) |
Feb 15, 2023 | 82.23 | 83.36 | 82.04 | 83.23 | 1,127,626 | +0.61(+0.74%) |
Feb 14, 2023 | 83.01 | 83.46 | 82.17 | 82.62 | 910,106 | -0.62(-0.75%) |
Feb 13, 2023 | 82.91 | 83.39 | 82.74 | 83.24 | 920,445 | +0.33(+0.40%) |
Feb 10, 2023 | 81.48 | 83.03 | 81.18 | 82.91 | 1,198,324 | +1.73(+2.13%) |
Feb 09, 2023 | 82.01 | 82.78 | 81.14 | 81.18 | 1,143,657 | -0.97(-1.18%) |
Feb 08, 2023 | 83.01 | 83.01 | 81.74 | 82.15 | 1,509,516 | -1.23(-1.48%) |
Feb 07, 2023 | 82.83 | 83.57 | 82.51 | 83.39 | 2,068,491 | +0.09(+0.10%) |
Feb 06, 2023 | 82.58 | 83.65 | 82.45 | 83.30 | 1,921,477 | +0.58(+0.70%) |
Feb 03, 2023 | 83.65 | 83.87 | 81.87 | 82.72 | 2,372,999 | -1.39(-1.65%) |
Feb 02, 2023 | 84.83 | 85.65 | 83.89 | 84.10 | 2,368,171 | -0.54(-0.64%) |
Feb 01, 2023 | 83.84 | 85.32 | 83.72 | 84.65 | 3,022,433 | +0.41(+0.48%) |
Jan 31, 2023 | 84.53 | 84.66 | 83.07 | 84.24 | 2,556,666 | -0.04(-0.05%) |
Jan 30, 2023 | 84.30 | 85.05 | 83.99 | 84.28 | 1,878,395 | -0.26(-0.31%) |
Jan 27, 2023 | 84.59 | 85.16 | 84.30 | 84.54 | 1,157,154 | -0.26(-0.31%) |
Jan 26, 2023 | 84.10 | 84.92 | 83.94 | 84.80 | 1,174,272 | +0.54(+0.64%) |
Jan 25, 2023 | 83.22 | 84.28 | 82.92 | 84.26 | 1,624,245 | +0.41(+0.49%) |
Jan 24, 2023 | 83.37 | 84.20 | 82.41 | 83.85 | 1,153,337 | +0.48(+0.57%) |
Jan 23, 2023 | 83.64 | 84.31 | 83.10 | 83.38 | 1,524,309 | -0.68(-0.81%) |
Jan 20, 2023 | 83.39 | 84.11 | 82.38 | 84.05 | 1,052,827 | +0.62(+0.74%) |
Jan 19, 2023 | 84.03 | 84.03 | 83.14 | 83.43 | 966,448 | -0.62(-0.74%) |
Jan 18, 2023 | 86.81 | 86.81 | 83.97 | 84.05 | 2,433,380 | -2.48(-2.87%) |
Jan 17, 2023 | 87.67 | 87.93 | 86.15 | 86.54 | 2,190,821 | -0.88(-1.01%) |
Jan 13, 2023 | 86.42 | 87.60 | 85.91 | 87.42 | 2,751,035 | +0.39(+0.45%) |
Jan 12, 2023 | 88.17 | 88.17 | 86.88 | 87.03 | 1,125,736 | -0.84(-0.96%) |
Jan 11, 2023 | 86.58 | 88.01 | 86.48 | 87.88 | 1,471,996 | +1.45(+1.68%) |
Jan 10, 2023 | 86.67 | 86.68 | 85.52 | 86.42 | 1,088,443 | -0.28(-0.32%) |
Jan 09, 2023 | 85.39 | 87.15 | 85.39 | 86.70 | 1,525,400 | +1.06(+1.23%) |
Jan 06, 2023 | 84.16 | 85.89 | 83.95 | 85.65 | 1,636,632 | +2.25(+2.70%) |
Jan 05, 2023 | 85.47 | 85.93 | 83.08 | 83.40 | 1,404,535 | -2.87(-3.33%) |
Jan 04, 2023 | 86.25 | 87.31 | 85.61 | 86.27 | 1,392,113 | +0.46(+0.53%) |
Jan 03, 2023 | 86.29 | 86.64 | 84.74 | 85.81 | 1,118,407 | -0.42(-0.48%) |
Dec 30, 2022 | 87.40 | 87.61 | 85.49 | 86.23 | 738,968 | -1.06(-1.21%) |
Dec 29, 2022 | 87.24 | 87.69 | 87.02 | 87.28 | 830,457 | +0.61(+0.70%) |
Dec 28, 2022 | 87.75 | 88.17 | 86.57 | 86.67 | 1,003,249 | -0.87(-1.00%) |
Dec 27, 2022 | 87.05 | 87.66 | 86.50 | 87.55 | 1,399,117 | +0.73(+0.84%) |
Dec 23, 2022 | 85.47 | 86.93 | 85.47 | 86.82 | 816,697 | +1.13(+1.32%) |
Dec 22, 2022 | 85.37 | 85.71 | 84.13 | 85.68 | 903,634 | -0.23(-0.27%) |
Dec 21, 2022 | 84.67 | 85.95 | 84.50 | 85.92 | 947,549 | +1.36(+1.61%) |
Dec 20, 2022 | 84.68 | 84.94 | 84.04 | 84.56 | 747,663 | -0.10(-0.11%) |
Dec 19, 2022 | 84.80 | 85.39 | 84.11 | 84.66 | 862,800 | -0.42(-0.49%) |
Dec 16, 2022 | 84.84 | 85.65 | 84.01 | 85.07 | 2,978,372 | -0.45(-0.52%) |
Dec 15, 2022 | 86.58 | 87.05 | 85.19 | 85.52 | 1,444,330 | -1.55(-1.78%) |
Dec 14, 2022 | 88.38 | 89.37 | 86.62 | 87.07 | 1,532,169 | -1.04(-1.18%) |
Dec 13, 2022 | 89.25 | 89.64 | 87.14 | 88.11 | 1,309,030 | +0.16(+0.19%) |
Dec 12, 2022 | 86.69 | 87.95 | 86.02 | 87.94 | 1,036,993 | +2.02(+2.35%) |
Dec 09, 2022 | 85.15 | 86.46 | 85.13 | 85.93 | 1,225,635 | +0.42(+0.49%) |
Dec 08, 2022 | 83.89 | 85.65 | 83.71 | 85.51 | 1,171,473 | +1.52(+1.81%) |
Dec 07, 2022 | 84.57 | 85.02 | 83.65 | 83.99 | 1,063,389 | -0.66(-0.78%) |
Dec 06, 2022 | 83.84 | 84.68 | 83.41 | 84.65 | 1,212,523 | +0.61(+0.73%) |
Dec 05, 2022 | 84.16 | 84.43 | 83.66 | 84.04 | 874,860 | -0.76(-0.90%) |
Dec 02, 2022 | 84.48 | 85.12 | 83.95 | 84.80 | 977,906 | -0.64(-0.74%) |