Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 84.84 | 87.25 | 84.43 | 86.22 | 322,649 | +1.20(+1.42%) |
Feb 27, 2023 | 85.62 | 86.14 | 84.52 | 85.01 | 367,321 | +0.16(+0.19%) |
Feb 24, 2023 | 83.49 | 84.93 | 83.45 | 84.85 | 291,730 | +0.61(+0.72%) |
Feb 23, 2023 | 85.00 | 85.43 | 83.03 | 84.25 | 500,336 | -0.04(-0.04%) |
Feb 22, 2023 | 85.14 | 86.12 | 84.08 | 84.28 | 364,193 | -1.38(-1.61%) |
Feb 21, 2023 | 86.12 | 86.78 | 84.30 | 85.67 | 366,956 | -1.25(-1.44%) |
Feb 17, 2023 | 88.12 | 88.27 | 86.32 | 86.92 | 499,321 | +0.19(+0.22%) |
Feb 16, 2023 | 90.55 | 90.55 | 85.60 | 86.73 | 667,182 | -2.89(-3.23%) |
Feb 15, 2023 | 88.20 | 89.85 | 87.83 | 89.62 | 456,918 | +0.52(+0.59%) |
Feb 14, 2023 | 85.79 | 90.03 | 84.98 | 89.10 | 687,745 | +2.81(+3.26%) |
Feb 13, 2023 | 85.66 | 87.56 | 84.84 | 86.29 | 385,040 | +0.77(+0.90%) |
Feb 10, 2023 | 84.70 | 85.80 | 83.20 | 85.53 | 400,300 | +0.20(+0.23%) |
Feb 09, 2023 | 87.35 | 87.66 | 85.18 | 85.33 | 282,050 | -1.80(-2.07%) |
Feb 08, 2023 | 87.04 | 87.47 | 85.80 | 87.13 | 389,045 | +0.34(+0.39%) |
Feb 07, 2023 | 85.82 | 87.41 | 84.88 | 86.80 | 350,440 | +0.76(+0.88%) |
Feb 06, 2023 | 83.09 | 86.04 | 82.45 | 86.04 | 564,856 | +3.06(+3.69%) |
Feb 03, 2023 | 85.56 | 85.90 | 81.89 | 82.98 | 973,156 | -3.77(-4.35%) |
Feb 02, 2023 | 85.52 | 88.14 | 85.27 | 86.75 | 862,261 | +1.15(+1.34%) |
Feb 01, 2023 | 85.48 | 86.64 | 84.35 | 85.60 | 537,816 | -0.36(-0.42%) |
Jan 31, 2023 | 84.14 | 85.98 | 82.09 | 85.96 | 322,371 | +1.49(+1.77%) |
Jan 30, 2023 | 84.02 | 85.42 | 83.71 | 84.47 | 323,196 | -0.01(-0.01%) |
Jan 27, 2023 | 85.51 | 85.73 | 84.43 | 84.48 | 325,500 | -1.71(-1.98%) |
Jan 26, 2023 | 86.09 | 86.62 | 84.75 | 86.19 | 250,436 | +0.43(+0.50%) |
Jan 25, 2023 | 82.56 | 85.78 | 82.07 | 85.76 | 302,142 | +2.65(+3.19%) |
Jan 24, 2023 | 86.35 | 86.36 | 82.94 | 83.11 | 563,138 | -3.25(-3.76%) |
Jan 23, 2023 | 85.80 | 86.44 | 85.06 | 86.36 | 322,245 | +0.56(+0.65%) |
Jan 20, 2023 | 86.13 | 86.66 | 85.40 | 85.80 | 423,328 | +0.02(+0.02%) |
Jan 19, 2023 | 85.17 | 85.86 | 84.08 | 85.78 | 322,438 | +0.26(+0.31%) |
Jan 18, 2023 | 86.34 | 87.17 | 84.96 | 85.52 | 526,722 | -0.13(-0.15%) |
Jan 17, 2023 | 87.36 | 87.90 | 84.83 | 85.65 | 844,218 | -1.65(-1.89%) |
Jan 13, 2023 | 83.65 | 88.49 | 83.13 | 87.30 | 900,218 | +5.23(+6.37%) |
Jan 12, 2023 | 80.54 | 82.60 | 79.35 | 82.07 | 876,773 | +2.25(+2.82%) |
Jan 11, 2023 | 80.38 | 81.46 | 79.36 | 79.82 | 571,407 | -1.00(-1.24%) |
Jan 10, 2023 | 79.85 | 81.08 | 79.85 | 80.82 | 436,653 | +1.04(+1.30%) |
Jan 09, 2023 | 80.34 | 81.00 | 79.58 | 79.78 | 514,334 | +0.34(+0.42%) |
Jan 06, 2023 | 78.47 | 79.78 | 78.14 | 79.45 | 478,208 | +0.89(+1.13%) |
Jan 05, 2023 | 78.42 | 79.43 | 77.87 | 78.56 | 299,473 | -0.63(-0.79%) |
Jan 04, 2023 | 76.73 | 79.30 | 76.26 | 79.19 | 290,324 | +2.47(+3.23%) |
Jan 03, 2023 | 78.13 | 78.73 | 76.37 | 76.71 | 260,680 | -0.93(-1.20%) |
Dec 30, 2022 | 76.99 | 78.08 | 76.99 | 77.65 | 197,014 | -0.14(-0.18%) |
Dec 29, 2022 | 76.15 | 78.04 | 75.94 | 77.79 | 200,553 | +1.73(+2.27%) |
Dec 28, 2022 | 77.33 | 77.82 | 75.67 | 76.06 | 244,346 | -1.68(-2.16%) |
Dec 27, 2022 | 77.95 | 78.97 | 77.51 | 77.74 | 187,419 | -1.23(-1.56%) |
Dec 23, 2022 | 78.57 | 79.11 | 77.43 | 78.97 | 238,697 | +0.54(+0.69%) |
Dec 22, 2022 | 78.13 | 78.46 | 77.14 | 78.43 | 150,514 | +0.04(+0.05%) |
Dec 21, 2022 | 79.35 | 80.07 | 78.18 | 78.39 | 379,994 | -0.24(-0.31%) |
Dec 20, 2022 | 77.26 | 78.83 | 77.26 | 78.64 | 293,521 | +1.62(+2.11%) |
Dec 19, 2022 | 76.23 | 77.35 | 75.87 | 77.01 | 211,167 | +0.73(+0.95%) |
Dec 16, 2022 | 77.03 | 77.88 | 75.63 | 76.28 | 270,128 | -1.22(-1.58%) |
Dec 15, 2022 | 78.10 | 78.10 | 75.67 | 77.51 | 326,130 | +0.62(+0.80%) |
Dec 14, 2022 | 77.26 | 77.42 | 75.66 | 76.89 | 418,262 | +0.17(+0.22%) |
Dec 13, 2022 | 81.95 | 81.95 | 75.49 | 76.72 | 445,431 | -0.96(-1.24%) |
Dec 12, 2022 | 75.85 | 77.95 | 75.69 | 77.68 | 286,493 | +1.38(+1.81%) |
Dec 09, 2022 | 76.94 | 77.74 | 76.20 | 76.30 | 632,174 | -0.63(-0.83%) |
Dec 08, 2022 | 78.23 | 78.31 | 75.33 | 76.94 | 317,762 | -0.50(-0.65%) |
Dec 07, 2022 | 80.32 | 80.32 | 77.44 | 77.44 | 277,045 | -3.15(-3.90%) |
Dec 06, 2022 | 79.45 | 80.61 | 78.93 | 80.59 | 483,963 | +1.25(+1.58%) |
Dec 05, 2022 | 82.44 | 82.77 | 78.36 | 79.34 | 504,764 | -3.52(-4.25%) |
Dec 02, 2022 | 80.70 | 83.25 | 80.69 | 82.86 | 461,696 | +1.08(+1.32%) |