Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.11 | 86.63 | 85.37 | 85.55 | 645,921 | -0.10(-0.12%) |
Feb 27, 2023 | 86.00 | 86.53 | 85.08 | 85.65 | 777,534 | -0.07(-0.08%) |
Feb 24, 2023 | 84.45 | 86.20 | 83.95 | 85.72 | 588,403 | +0.32(+0.37%) |
Feb 23, 2023 | 85.85 | 86.23 | 84.28 | 85.40 | 1,449,766 | -0.04(-0.05%) |
Feb 22, 2023 | 86.41 | 86.51 | 85.02 | 85.44 | 729,881 | -0.94(-1.09%) |
Feb 21, 2023 | 85.95 | 87.17 | 85.11 | 86.38 | 1,261,457 | +0.33(+0.38%) |
Feb 17, 2023 | 86.23 | 86.69 | 84.75 | 86.05 | 1,426,602 | -0.72(-0.83%) |
Feb 16, 2023 | 86.18 | 88.20 | 86.07 | 86.78 | 1,541,128 | +0.41(+0.47%) |
Feb 15, 2023 | 85.44 | 86.90 | 85.12 | 86.37 | 723,971 | +0.71(+0.83%) |
Feb 14, 2023 | 85.26 | 88.29 | 84.98 | 85.66 | 1,073,529 | -0.15(-0.17%) |
Feb 13, 2023 | 85.80 | 86.87 | 85.66 | 85.80 | 1,143,664 | +0.26(+0.30%) |
Feb 10, 2023 | 84.81 | 85.78 | 83.82 | 85.55 | 981,477 | -0.14(-0.16%) |
Feb 09, 2023 | 85.86 | 86.64 | 85.26 | 85.69 | 871,520 | -0.02(-0.02%) |
Feb 08, 2023 | 85.09 | 86.96 | 85.02 | 85.71 | 873,489 | +0.42(+0.49%) |
Feb 07, 2023 | 83.88 | 85.59 | 83.62 | 85.29 | 1,114,600 | +1.39(+1.66%) |
Feb 06, 2023 | 83.37 | 85.77 | 83.34 | 83.90 | 1,388,602 | +0.37(+0.44%) |
Feb 03, 2023 | 80.28 | 84.75 | 79.99 | 83.53 | 1,723,859 | +3.22(+4.00%) |
Feb 02, 2023 | 82.61 | 84.12 | 79.21 | 80.32 | 1,825,350 | -1.32(-1.62%) |
Feb 01, 2023 | 79.11 | 82.46 | 78.97 | 81.64 | 1,794,218 | +2.31(+2.91%) |
Jan 31, 2023 | 77.17 | 79.33 | 76.84 | 79.33 | 733,477 | +2.18(+2.83%) |
Jan 30, 2023 | 77.03 | 77.86 | 76.53 | 77.14 | 998,128 | +0.23(+0.30%) |
Jan 27, 2023 | 78.35 | 78.35 | 75.96 | 76.91 | 1,013,883 | -1.38(-1.76%) |
Jan 26, 2023 | 78.74 | 79.18 | 77.58 | 78.29 | 712,292 | +0.25(+0.32%) |
Jan 25, 2023 | 78.07 | 78.39 | 76.86 | 78.05 | 829,721 | -0.27(-0.34%) |
Jan 24, 2023 | 79.36 | 80.37 | 78.09 | 78.31 | 797,223 | -1.05(-1.33%) |
Jan 23, 2023 | 78.22 | 79.41 | 77.22 | 79.36 | 1,369,744 | +1.05(+1.34%) |
Jan 20, 2023 | 78.27 | 78.42 | 76.31 | 78.31 | 1,608,690 | +0.07(+0.09%) |
Jan 19, 2023 | 80.52 | 80.52 | 77.64 | 78.24 | 1,770,867 | -2.06(-2.57%) |
Jan 18, 2023 | 80.20 | 82.76 | 75.22 | 80.31 | 4,654,722 | +3.71(+4.85%) |
Jan 17, 2023 | 77.10 | 77.83 | 75.48 | 76.60 | 1,871,154 | -0.02(-0.03%) |
Jan 13, 2023 | 73.84 | 76.67 | 73.84 | 76.62 | 790,275 | +2.34(+3.15%) |
Jan 12, 2023 | 73.82 | 74.50 | 72.93 | 74.27 | 1,019,145 | +0.24(+0.32%) |
Jan 11, 2023 | 75.23 | 75.99 | 73.80 | 74.04 | 907,700 | -1.28(-1.70%) |
Jan 10, 2023 | 74.03 | 75.46 | 74.03 | 75.32 | 720,464 | +1.06(+1.43%) |
Jan 09, 2023 | 73.81 | 76.45 | 73.12 | 74.25 | 1,134,324 | +1.16(+1.58%) |
Jan 06, 2023 | 71.71 | 73.30 | 71.28 | 73.10 | 506,582 | +1.81(+2.54%) |
Jan 05, 2023 | 71.07 | 71.74 | 70.44 | 71.29 | 531,742 | -0.28(-0.39%) |
Jan 04, 2023 | 70.95 | 71.75 | 70.92 | 71.57 | 975,220 | +0.73(+1.04%) |
Jan 03, 2023 | 72.05 | 72.34 | 70.78 | 70.83 | 1,024,076 | -0.96(-1.34%) |
Dec 30, 2022 | 72.02 | 72.41 | 71.09 | 71.79 | 523,946 | -0.59(-0.81%) |
Dec 29, 2022 | 72.73 | 72.90 | 72.05 | 72.38 | 479,557 | +0.22(+0.30%) |
Dec 28, 2022 | 72.51 | 73.11 | 71.90 | 72.16 | 667,126 | -0.33(-0.45%) |
Dec 27, 2022 | 73.57 | 73.77 | 72.17 | 72.49 | 1,330,491 | -0.68(-0.94%) |
Dec 23, 2022 | 71.63 | 73.54 | 71.15 | 73.17 | 796,542 | +1.93(+2.70%) |
Dec 22, 2022 | 71.41 | 71.77 | 70.69 | 71.25 | 580,668 | -0.33(-0.46%) |
Dec 21, 2022 | 70.97 | 71.62 | 70.33 | 71.58 | 551,773 | +1.26(+1.79%) |
Dec 20, 2022 | 69.04 | 71.26 | 68.94 | 70.31 | 1,078,692 | +1.51(+2.19%) |
Dec 19, 2022 | 69.23 | 69.34 | 67.71 | 68.81 | 662,995 | -0.15(-0.22%) |
Dec 16, 2022 | 68.67 | 69.04 | 68.04 | 68.96 | 1,333,452 | -0.30(-0.43%) |
Dec 15, 2022 | 70.04 | 70.26 | 68.33 | 69.25 | 954,181 | -1.47(-2.08%) |
Dec 14, 2022 | 71.26 | 71.82 | 70.49 | 70.72 | 877,774 | -0.74(-1.04%) |
Dec 13, 2022 | 75.44 | 75.44 | 69.46 | 71.47 | 1,990,420 | -2.16(-2.94%) |
Dec 12, 2022 | 74.80 | 74.81 | 72.79 | 73.63 | 1,023,941 | -1.25(-1.67%) |
Dec 09, 2022 | 75.47 | 76.03 | 74.70 | 74.88 | 609,604 | -0.82(-1.09%) |
Dec 08, 2022 | 76.20 | 76.24 | 74.74 | 75.70 | 681,709 | +0.18(+0.24%) |
Dec 07, 2022 | 77.82 | 78.05 | 75.48 | 75.52 | 734,991 | -2.59(-3.32%) |
Dec 06, 2022 | 76.93 | 78.18 | 76.70 | 78.11 | 960,299 | +1.05(+1.36%) |
Dec 05, 2022 | 78.03 | 78.03 | 76.67 | 77.06 | 663,361 | -1.04(-1.33%) |
Dec 02, 2022 | 77.88 | 79.08 | 77.34 | 78.10 | 836,735 | +0.06(+0.08%) |