Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 84.91 | 85.65 | 84.37 | 84.55 | 526,227 | -0.35(-0.41%) |
Feb 27, 2023 | 84.77 | 85.25 | 83.83 | 84.89 | 494,753 | +1.07(+1.28%) |
Feb 24, 2023 | 83.06 | 84.54 | 82.77 | 83.82 | 489,616 | -0.24(-0.28%) |
Feb 23, 2023 | 83.12 | 84.32 | 82.86 | 84.06 | 754,678 | +1.63(+1.97%) |
Feb 22, 2023 | 82.95 | 82.96 | 79.46 | 82.43 | 17,806,232 | +1.87(+2.32%) |
Feb 21, 2023 | 84.80 | 85.01 | 79.71 | 80.56 | 933,076 | -5.06(-5.91%) |
Feb 17, 2023 | 88.81 | 88.81 | 84.44 | 85.61 | 2,155,889 | -7.30(-7.86%) |
Feb 16, 2023 | 93.08 | 94.26 | 92.42 | 92.92 | 304,862 | -1.94(-2.05%) |
Feb 15, 2023 | 94.30 | 96.06 | 94.00 | 94.86 | 207,696 | -0.57(-0.60%) |
Feb 14, 2023 | 94.99 | 95.58 | 93.42 | 95.43 | 158,093 | -0.12(-0.12%) |
Feb 13, 2023 | 93.53 | 95.73 | 92.44 | 95.55 | 219,903 | +2.61(+2.81%) |
Feb 10, 2023 | 93.23 | 93.63 | 92.35 | 92.94 | 182,712 | -0.32(-0.34%) |
Feb 09, 2023 | 94.53 | 95.07 | 93.03 | 93.25 | 155,482 | -0.21(-0.22%) |
Feb 08, 2023 | 94.45 | 95.12 | 92.88 | 93.46 | 196,359 | -1.96(-2.06%) |
Feb 07, 2023 | 93.93 | 95.93 | 89.88 | 95.42 | 294,619 | +1.05(+1.12%) |
Feb 06, 2023 | 94.79 | 95.44 | 93.39 | 94.37 | 175,604 | -1.56(-1.62%) |
Feb 03, 2023 | 95.76 | 97.40 | 95.16 | 95.92 | 324,508 | -1.03(-1.07%) |
Feb 02, 2023 | 95.55 | 97.97 | 95.45 | 96.96 | 371,897 | +2.01(+2.12%) |
Feb 01, 2023 | 91.96 | 95.87 | 91.08 | 94.95 | 383,274 | +2.74(+2.97%) |
Jan 31, 2023 | 88.78 | 92.30 | 88.78 | 92.21 | 319,642 | +3.89(+4.41%) |
Jan 30, 2023 | 88.51 | 89.53 | 88.22 | 88.32 | 153,785 | -1.09(-1.22%) |
Jan 27, 2023 | 88.16 | 89.70 | 87.51 | 89.41 | 97,888 | +1.19(+1.35%) |
Jan 26, 2023 | 88.66 | 89.47 | 87.23 | 88.22 | 181,091 | +0.53(+0.61%) |
Jan 25, 2023 | 85.71 | 88.01 | 85.18 | 87.68 | 223,934 | +1.13(+1.31%) |
Jan 24, 2023 | 86.94 | 87.68 | 86.20 | 86.55 | 185,375 | -0.28(-0.32%) |
Jan 23, 2023 | 85.54 | 87.26 | 85.31 | 86.83 | 171,245 | +1.58(+1.85%) |
Jan 20, 2023 | 83.51 | 85.43 | 82.66 | 85.25 | 197,665 | +2.21(+2.66%) |
Jan 19, 2023 | 83.98 | 83.98 | 82.10 | 83.04 | 189,448 | -1.16(-1.38%) |
Jan 18, 2023 | 85.70 | 86.53 | 84.01 | 84.20 | 210,840 | -0.81(-0.95%) |
Jan 17, 2023 | 85.25 | 85.98 | 84.88 | 85.01 | 155,641 | -0.55(-0.65%) |
Jan 13, 2023 | 84.05 | 86.16 | 83.37 | 85.57 | 177,135 | +0.87(+1.02%) |
Jan 12, 2023 | 84.28 | 84.90 | 82.88 | 84.70 | 199,214 | +0.80(+0.95%) |
Jan 11, 2023 | 82.54 | 83.96 | 82.13 | 83.90 | 160,778 | +2.01(+2.46%) |
Jan 10, 2023 | 80.76 | 81.92 | 80.23 | 81.89 | 283,990 | +0.96(+1.18%) |
Jan 09, 2023 | 82.18 | 82.32 | 80.40 | 80.93 | 165,316 | -0.34(-0.42%) |
Jan 06, 2023 | 79.59 | 81.42 | 78.31 | 81.28 | 159,919 | +3.01(+3.84%) |
Jan 05, 2023 | 79.63 | 79.63 | 78.02 | 78.27 | 180,146 | -1.86(-2.32%) |
Jan 04, 2023 | 79.35 | 80.43 | 79.16 | 80.13 | 208,615 | +1.62(+2.06%) |
Jan 03, 2023 | 78.79 | 79.76 | 78.20 | 78.52 | 202,603 | +0.40(+0.52%) |
Dec 30, 2022 | 78.02 | 78.57 | 76.88 | 78.11 | 179,937 | -0.52(-0.66%) |
Dec 29, 2022 | 76.57 | 78.94 | 76.57 | 78.64 | 206,521 | +2.25(+2.94%) |
Dec 28, 2022 | 79.51 | 79.84 | 76.30 | 76.39 | 235,892 | -2.63(-3.33%) |
Dec 27, 2022 | 77.90 | 79.27 | 77.28 | 79.02 | 175,035 | +1.08(+1.39%) |
Dec 23, 2022 | 77.77 | 77.95 | 76.81 | 77.94 | 157,817 | +0.51(+0.66%) |
Dec 22, 2022 | 78.64 | 78.64 | 76.04 | 77.42 | 207,323 | -2.17(-2.72%) |
Dec 21, 2022 | 78.67 | 79.81 | 77.86 | 79.59 | 257,708 | +1.67(+2.14%) |
Dec 20, 2022 | 77.37 | 78.43 | 76.94 | 77.93 | 239,117 | +0.39(+0.51%) |
Dec 19, 2022 | 78.36 | 79.16 | 77.22 | 77.53 | 270,273 | -0.83(-1.06%) |
Dec 16, 2022 | 78.16 | 79.53 | 76.92 | 78.36 | 658,524 | -1.07(-1.35%) |
Dec 15, 2022 | 79.69 | 79.93 | 77.52 | 79.43 | 330,080 | -1.45(-1.79%) |
Dec 14, 2022 | 81.46 | 82.46 | 80.43 | 80.88 | 248,996 | -0.84(-1.03%) |
Dec 13, 2022 | 83.78 | 84.79 | 81.52 | 81.72 | 341,799 | +1.00(+1.23%) |
Dec 12, 2022 | 79.18 | 81.16 | 78.85 | 80.73 | 149,676 | +1.55(+1.95%) |
Dec 09, 2022 | 80.03 | 80.88 | 78.93 | 79.18 | 287,999 | -1.13(-1.41%) |
Dec 08, 2022 | 79.13 | 80.47 | 78.42 | 80.31 | 154,844 | +0.89(+1.12%) |
Dec 07, 2022 | 78.34 | 79.57 | 77.81 | 79.42 | 184,871 | +1.55(+1.99%) |
Dec 06, 2022 | 80.49 | 80.49 | 76.84 | 77.88 | 244,586 | -2.47(-3.08%) |
Dec 05, 2022 | 80.92 | 80.92 | 79.20 | 80.35 | 218,433 | -1.67(-2.03%) |
Dec 02, 2022 | 80.93 | 82.84 | 79.35 | 82.02 | 190,742 | -0.30(-0.36%) |