Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.93 | 90.00 | 86.70 | 89.99 | 73,696 | +2.74(+3.14%) |
Feb 27, 2023 | 86.24 | 87.90 | 86.24 | 87.25 | 59,344 | +0.28(+0.32%) |
Feb 24, 2023 | 85.26 | 87.53 | 85.10 | 86.97 | 41,473 | +0.37(+0.43%) |
Feb 23, 2023 | 86.35 | 87.83 | 85.45 | 86.60 | 63,400 | +0.02(+0.02%) |
Feb 22, 2023 | 86.38 | 87.90 | 84.98 | 86.58 | 67,335 | +0.29(+0.34%) |
Feb 21, 2023 | 90.81 | 91.71 | 85.81 | 86.29 | 82,976 | -5.01(-5.49%) |
Feb 17, 2023 | 89.20 | 91.66 | 88.22 | 91.30 | 69,832 | +2.39(+2.69%) |
Feb 16, 2023 | 87.67 | 89.94 | 87.21 | 88.91 | 49,340 | -0.03(-0.03%) |
Feb 15, 2023 | 87.15 | 89.59 | 86.65 | 88.94 | 62,594 | +1.09(+1.24%) |
Feb 14, 2023 | 88.18 | 89.19 | 86.02 | 87.85 | 58,648 | -0.68(-0.77%) |
Feb 13, 2023 | 86.27 | 88.73 | 86.12 | 88.53 | 50,191 | +2.11(+2.44%) |
Feb 10, 2023 | 83.71 | 86.68 | 83.25 | 86.42 | 41,448 | +2.29(+2.72%) |
Feb 09, 2023 | 87.80 | 88.32 | 83.62 | 84.13 | 62,384 | -3.16(-3.62%) |
Feb 08, 2023 | 87.15 | 88.10 | 86.59 | 87.29 | 57,733 | -0.31(-0.35%) |
Feb 07, 2023 | 85.17 | 87.77 | 84.14 | 87.60 | 73,855 | +1.63(+1.90%) |
Feb 06, 2023 | 86.49 | 87.66 | 85.44 | 85.97 | 73,093 | -0.88(-1.01%) |
Feb 03, 2023 | 82.92 | 87.00 | 82.92 | 86.85 | 63,971 | +3.35(+4.01%) |
Feb 02, 2023 | 86.49 | 86.50 | 83.42 | 83.50 | 103,682 | -1.70(-2.00%) |
Feb 01, 2023 | 84.47 | 86.52 | 82.37 | 85.20 | 94,940 | +1.68(+2.01%) |
Jan 31, 2023 | 83.00 | 84.24 | 79.29 | 83.52 | 94,909 | +2.37(+2.92%) |
Jan 30, 2023 | 79.46 | 81.92 | 78.95 | 81.15 | 53,694 | -0.22(-0.27%) |
Jan 27, 2023 | 80.28 | 81.87 | 79.80 | 81.37 | 44,856 | +0.19(+0.23%) |
Jan 26, 2023 | 81.03 | 81.19 | 79.18 | 81.18 | 53,076 | +1.36(+1.70%) |
Jan 25, 2023 | 78.28 | 80.19 | 76.46 | 79.82 | 39,319 | +1.19(+1.51%) |
Jan 24, 2023 | 81.28 | 82.29 | 78.62 | 78.63 | 82,289 | -4.16(-5.02%) |
Jan 23, 2023 | 82.18 | 83.45 | 80.37 | 82.79 | 66,531 | +1.08(+1.32%) |
Jan 20, 2023 | 81.05 | 82.36 | 79.75 | 81.71 | 46,164 | +1.32(+1.64%) |
Jan 19, 2023 | 81.09 | 81.89 | 80.26 | 80.39 | 46,421 | -1.66(-2.02%) |
Jan 18, 2023 | 80.54 | 82.90 | 80.54 | 82.05 | 39,969 | +0.98(+1.21%) |
Jan 17, 2023 | 81.93 | 83.11 | 80.23 | 81.07 | 66,488 | -0.72(-0.88%) |
Jan 13, 2023 | 80.00 | 81.99 | 79.83 | 81.79 | 44,422 | -0.44(-0.54%) |
Jan 12, 2023 | 82.93 | 83.89 | 81.36 | 82.23 | 61,985 | -0.53(-0.64%) |
Jan 11, 2023 | 80.54 | 82.76 | 80.21 | 82.76 | 38,029 | +2.49(+3.10%) |
Jan 10, 2023 | 77.19 | 81.58 | 76.83 | 80.27 | 49,694 | +2.37(+3.04%) |
Jan 09, 2023 | 77.27 | 79.32 | 77.27 | 77.90 | 36,704 | +0.72(+0.93%) |
Jan 06, 2023 | 74.06 | 77.60 | 73.41 | 77.18 | 46,169 | +3.17(+4.28%) |
Jan 05, 2023 | 72.96 | 74.01 | 71.51 | 74.01 | 37,586 | +0.26(+0.35%) |
Jan 04, 2023 | 73.50 | 74.86 | 72.30 | 73.75 | 58,953 | +0.75(+1.03%) |
Jan 03, 2023 | 71.10 | 73.18 | 71.04 | 73.00 | 39,474 | +2.13(+3.01%) |
Dec 30, 2022 | 72.18 | 73.04 | 70.01 | 70.87 | 43,607 | -1.46(-2.02%) |
Dec 29, 2022 | 70.60 | 73.00 | 70.60 | 72.33 | 52,956 | +2.12(+3.02%) |
Dec 28, 2022 | 71.78 | 73.61 | 68.55 | 70.21 | 47,689 | -1.61(-2.24%) |
Dec 27, 2022 | 70.75 | 72.00 | 70.10 | 71.82 | 37,843 | +1.84(+2.63%) |
Dec 23, 2022 | 69.61 | 70.52 | 68.31 | 69.98 | 26,474 | +0.40(+0.57%) |
Dec 22, 2022 | 68.56 | 69.83 | 66.71 | 69.58 | 33,529 | +0.24(+0.35%) |
Dec 21, 2022 | 69.73 | 71.30 | 68.73 | 69.34 | 35,684 | -0.30(-0.43%) |
Dec 20, 2022 | 67.42 | 69.71 | 66.00 | 69.64 | 26,695 | +2.22(+3.29%) |
Dec 19, 2022 | 67.04 | 67.79 | 65.60 | 67.42 | 46,952 | -0.06(-0.09%) |
Dec 16, 2022 | 67.05 | 68.81 | 66.01 | 67.48 | 68,193 | -0.26(-0.38%) |
Dec 15, 2022 | 71.99 | 71.99 | 67.32 | 67.74 | 80,461 | -4.74(-6.54%) |
Dec 14, 2022 | 75.40 | 76.21 | 71.86 | 72.48 | 53,487 | -3.95(-5.17%) |
Dec 13, 2022 | 79.91 | 80.00 | 76.18 | 76.43 | 62,510 | -0.94(-1.21%) |
Dec 12, 2022 | 75.55 | 77.57 | 74.69 | 77.37 | 19,525 | +2.32(+3.09%) |
Dec 09, 2022 | 76.55 | 76.99 | 74.56 | 75.05 | 34,282 | -1.61(-2.10%) |
Dec 08, 2022 | 76.07 | 76.84 | 73.02 | 76.66 | 31,596 | +0.94(+1.24%) |
Dec 07, 2022 | 76.67 | 77.60 | 75.33 | 75.72 | 39,147 | -0.45(-0.59%) |
Dec 06, 2022 | 77.30 | 78.84 | 75.86 | 76.17 | 37,778 | -2.69(-3.41%) |
Dec 05, 2022 | 79.30 | 80.18 | 77.49 | 78.86 | 41,280 | -2.22(-2.74%) |
Dec 02, 2022 | 78.81 | 83.35 | 78.81 | 81.08 | 32,022 | -0.18(-0.22%) |