Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.88 | 84.85 | 83.27 | 83.33 | 127,870 | -0.69(-0.82%) |
Feb 27, 2023 | 85.58 | 85.67 | 83.42 | 84.02 | 108,115 | -0.31(-0.36%) |
Feb 24, 2023 | 83.64 | 84.81 | 83.34 | 84.32 | 135,515 | -0.72(-0.84%) |
Feb 23, 2023 | 84.89 | 85.98 | 83.70 | 85.04 | 118,422 | +0.46(+0.54%) |
Feb 22, 2023 | 82.71 | 86.16 | 82.34 | 84.58 | 236,820 | +1.74(+2.10%) |
Feb 21, 2023 | 86.93 | 87.56 | 81.10 | 82.84 | 314,244 | -5.54(-6.27%) |
Feb 17, 2023 | 90.81 | 90.81 | 87.47 | 88.38 | 289,376 | -2.16(-2.38%) |
Feb 16, 2023 | 90.83 | 92.00 | 90.32 | 90.54 | 181,669 | -2.02(-2.18%) |
Feb 15, 2023 | 90.46 | 93.18 | 90.46 | 92.56 | 96,860 | +1.12(+1.22%) |
Feb 14, 2023 | 90.75 | 92.07 | 90.28 | 91.44 | 147,870 | +0.25(+0.27%) |
Feb 13, 2023 | 89.70 | 91.41 | 89.11 | 91.19 | 107,876 | +1.50(+1.67%) |
Feb 10, 2023 | 88.28 | 89.94 | 87.92 | 89.69 | 116,513 | +1.28(+1.45%) |
Feb 09, 2023 | 90.13 | 90.13 | 87.80 | 88.41 | 130,390 | -0.58(-0.65%) |
Feb 08, 2023 | 90.36 | 91.56 | 88.45 | 89.00 | 96,742 | -2.55(-2.79%) |
Feb 07, 2023 | 89.59 | 91.77 | 89.00 | 91.55 | 105,059 | +1.08(+1.19%) |
Feb 06, 2023 | 92.70 | 92.76 | 89.93 | 90.47 | 100,665 | -3.20(-3.42%) |
Feb 03, 2023 | 95.10 | 95.83 | 93.14 | 93.67 | 192,521 | -2.75(-2.85%) |
Feb 02, 2023 | 92.14 | 96.50 | 91.79 | 96.42 | 192,389 | +5.53(+6.09%) |
Feb 01, 2023 | 89.51 | 92.46 | 88.72 | 90.89 | 164,156 | -0.23(-0.25%) |
Jan 31, 2023 | 87.75 | 91.43 | 87.75 | 91.12 | 146,072 | +3.46(+3.95%) |
Jan 30, 2023 | 89.22 | 90.74 | 87.49 | 87.66 | 134,063 | -2.64(-2.92%) |
Jan 27, 2023 | 88.89 | 90.80 | 88.82 | 90.29 | 112,301 | +0.55(+0.62%) |
Jan 26, 2023 | 88.62 | 89.75 | 87.49 | 89.74 | 93,384 | +1.66(+1.89%) |
Jan 25, 2023 | 87.03 | 88.13 | 86.17 | 88.08 | 107,654 | +0.13(+0.15%) |
Jan 24, 2023 | 89.69 | 90.11 | 87.93 | 87.94 | 72,012 | -1.82(-2.03%) |
Jan 23, 2023 | 88.72 | 90.86 | 88.59 | 89.77 | 104,931 | +1.05(+1.18%) |
Jan 20, 2023 | 88.98 | 88.98 | 87.06 | 88.72 | 161,327 | +0.50(+0.56%) |
Jan 19, 2023 | 88.52 | 88.63 | 86.73 | 88.22 | 126,387 | -1.35(-1.50%) |
Jan 18, 2023 | 88.97 | 92.99 | 88.73 | 89.57 | 201,022 | +0.76(+0.86%) |
Jan 17, 2023 | 89.27 | 89.48 | 87.42 | 88.80 | 124,960 | -0.22(-0.25%) |
Jan 13, 2023 | 86.39 | 89.30 | 86.05 | 89.02 | 99,038 | +2.03(+2.33%) |
Jan 12, 2023 | 85.71 | 87.24 | 84.84 | 87.00 | 143,161 | +1.97(+2.31%) |
Jan 11, 2023 | 82.77 | 85.28 | 81.94 | 85.03 | 185,668 | +2.88(+3.50%) |
Jan 10, 2023 | 79.99 | 82.16 | 79.57 | 82.16 | 136,367 | +1.92(+2.39%) |
Jan 09, 2023 | 80.36 | 81.28 | 79.70 | 80.24 | 134,729 | +0.50(+0.62%) |
Jan 06, 2023 | 77.17 | 79.79 | 75.45 | 79.74 | 164,070 | +3.40(+4.45%) |
Jan 05, 2023 | 76.55 | 77.05 | 74.91 | 76.34 | 108,657 | -0.57(-0.75%) |
Jan 04, 2023 | 77.37 | 78.05 | 76.50 | 76.91 | 179,001 | +0.66(+0.86%) |
Jan 03, 2023 | 75.68 | 77.13 | 74.82 | 76.25 | 161,304 | +1.28(+1.71%) |
Dec 30, 2022 | 74.47 | 75.46 | 74.21 | 74.97 | 94,278 | -0.55(-0.73%) |
Dec 29, 2022 | 72.67 | 75.97 | 72.62 | 75.53 | 124,539 | +3.41(+4.73%) |
Dec 28, 2022 | 75.90 | 76.02 | 72.08 | 72.12 | 110,222 | -3.76(-4.96%) |
Dec 27, 2022 | 75.79 | 75.88 | 74.79 | 75.88 | 126,081 | +0.35(+0.47%) |
Dec 23, 2022 | 74.34 | 75.68 | 73.67 | 75.53 | 153,934 | +1.19(+1.61%) |
Dec 22, 2022 | 74.31 | 75.08 | 72.30 | 74.33 | 169,203 | -0.89(-1.18%) |
Dec 21, 2022 | 74.01 | 75.61 | 73.87 | 75.22 | 109,653 | +1.82(+2.47%) |
Dec 20, 2022 | 72.80 | 73.64 | 72.32 | 73.40 | 93,408 | +0.43(+0.59%) |
Dec 19, 2022 | 74.17 | 74.56 | 72.55 | 72.97 | 162,214 | -1.77(-2.36%) |
Dec 16, 2022 | 75.22 | 76.90 | 74.25 | 74.74 | 1,600,431 | -1.60(-2.10%) |
Dec 15, 2022 | 76.42 | 77.17 | 75.51 | 76.35 | 203,058 | -1.23(-1.59%) |
Dec 14, 2022 | 80.52 | 80.52 | 77.46 | 77.58 | 160,171 | -3.02(-3.75%) |
Dec 13, 2022 | 81.33 | 83.34 | 80.06 | 80.60 | 227,070 | +2.05(+2.61%) |
Dec 12, 2022 | 77.46 | 79.02 | 76.52 | 78.54 | 154,581 | +1.37(+1.77%) |
Dec 09, 2022 | 79.27 | 80.03 | 76.84 | 77.18 | 206,151 | -2.35(-2.95%) |
Dec 08, 2022 | 80.91 | 82.05 | 79.05 | 79.53 | 111,972 | -1.18(-1.47%) |
Dec 07, 2022 | 80.27 | 81.81 | 80.27 | 80.71 | 111,194 | +0.09(+0.11%) |
Dec 06, 2022 | 81.53 | 81.53 | 79.94 | 80.63 | 124,284 | -0.95(-1.16%) |
Dec 05, 2022 | 84.03 | 84.03 | 81.16 | 81.57 | 147,951 | -3.65(-4.28%) |
Dec 02, 2022 | 85.12 | 86.62 | 83.45 | 85.22 | 219,094 | -1.61(-1.86%) |