Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 84.94 | 87.35 | 84.53 | 86.32 | 322,278 | +1.21(+1.42%) |
Feb 27, 2023 | 85.72 | 86.24 | 84.61 | 85.11 | 366,899 | +0.16(+0.19%) |
Feb 24, 2023 | 83.59 | 85.03 | 83.55 | 84.95 | 291,395 | +0.61(+0.72%) |
Feb 23, 2023 | 85.10 | 85.53 | 83.12 | 84.34 | 499,762 | -0.04(-0.04%) |
Feb 22, 2023 | 85.24 | 86.22 | 84.18 | 84.38 | 363,774 | -1.38(-1.61%) |
Feb 21, 2023 | 86.22 | 86.88 | 84.40 | 85.76 | 366,535 | -1.25(-1.44%) |
Feb 17, 2023 | 88.22 | 88.37 | 86.42 | 87.02 | 498,747 | +0.19(+0.22%) |
Feb 16, 2023 | 90.65 | 90.65 | 85.70 | 86.83 | 666,416 | -2.90(-3.23%) |
Feb 15, 2023 | 88.30 | 89.95 | 87.93 | 89.73 | 456,393 | +0.52(+0.59%) |
Feb 14, 2023 | 85.89 | 90.13 | 85.08 | 89.20 | 686,955 | +2.81(+3.26%) |
Feb 13, 2023 | 85.76 | 87.66 | 84.93 | 86.39 | 384,598 | +0.77(+0.90%) |
Feb 10, 2023 | 84.80 | 85.90 | 83.30 | 85.62 | 399,840 | +0.20(+0.23%) |
Feb 09, 2023 | 87.45 | 87.76 | 85.28 | 85.43 | 281,726 | -1.80(-2.07%) |
Feb 08, 2023 | 87.14 | 87.57 | 85.90 | 87.23 | 388,598 | +0.34(+0.39%) |
Feb 07, 2023 | 85.91 | 87.51 | 84.98 | 86.90 | 350,038 | +0.76(+0.88%) |
Feb 06, 2023 | 83.18 | 86.14 | 82.54 | 86.14 | 564,207 | +3.07(+3.69%) |
Feb 03, 2023 | 85.66 | 86.00 | 81.99 | 83.07 | 972,038 | -3.78(-4.35%) |
Feb 02, 2023 | 85.61 | 88.24 | 85.37 | 86.85 | 861,270 | +1.15(+1.34%) |
Feb 01, 2023 | 85.58 | 86.74 | 84.45 | 85.70 | 537,198 | -0.36(-0.42%) |
Jan 31, 2023 | 84.24 | 86.08 | 82.18 | 86.06 | 322,001 | +1.50(+1.77%) |
Jan 30, 2023 | 84.12 | 85.52 | 83.81 | 84.57 | 322,825 | -0.01(-0.01%) |
Jan 27, 2023 | 85.61 | 85.83 | 84.53 | 84.58 | 325,126 | -1.71(-1.98%) |
Jan 26, 2023 | 86.19 | 86.72 | 84.85 | 86.29 | 250,148 | +0.43(+0.50%) |
Jan 25, 2023 | 82.65 | 85.88 | 82.17 | 85.86 | 301,795 | +2.65(+3.19%) |
Jan 24, 2023 | 86.45 | 86.46 | 83.04 | 83.20 | 562,491 | -3.25(-3.76%) |
Jan 23, 2023 | 85.90 | 86.54 | 85.16 | 86.46 | 321,875 | +0.56(+0.65%) |
Jan 20, 2023 | 86.23 | 86.76 | 85.50 | 85.90 | 422,842 | +0.02(+0.02%) |
Jan 19, 2023 | 85.27 | 85.96 | 84.18 | 85.88 | 322,067 | +0.26(+0.31%) |
Jan 18, 2023 | 86.44 | 87.27 | 85.05 | 85.61 | 526,117 | -0.13(-0.15%) |
Jan 17, 2023 | 87.46 | 88.00 | 84.92 | 85.75 | 843,248 | -1.65(-1.89%) |
Jan 13, 2023 | 83.75 | 88.59 | 83.23 | 87.40 | 899,183 | +5.23(+6.37%) |
Jan 12, 2023 | 80.63 | 82.70 | 79.44 | 82.17 | 875,765 | +2.25(+2.82%) |
Jan 11, 2023 | 80.47 | 81.56 | 79.45 | 79.91 | 570,751 | -1.00(-1.24%) |
Jan 10, 2023 | 79.94 | 81.18 | 79.94 | 80.91 | 436,151 | +1.04(+1.30%) |
Jan 09, 2023 | 80.43 | 81.09 | 79.67 | 79.88 | 513,743 | +0.34(+0.42%) |
Jan 06, 2023 | 78.56 | 79.87 | 78.23 | 79.54 | 477,658 | +0.89(+1.13%) |
Jan 05, 2023 | 78.51 | 79.52 | 77.96 | 78.65 | 299,129 | -0.63(-0.79%) |
Jan 04, 2023 | 76.82 | 79.39 | 76.35 | 79.28 | 289,990 | +2.48(+3.22%) |
Jan 03, 2023 | 78.22 | 78.82 | 76.46 | 76.80 | 260,381 | -0.93(-1.20%) |
Dec 30, 2022 | 77.08 | 78.17 | 77.08 | 77.74 | 196,787 | -0.14(-0.18%) |
Dec 29, 2022 | 76.24 | 78.13 | 76.03 | 77.88 | 200,322 | +1.73(+2.27%) |
Dec 28, 2022 | 77.42 | 77.91 | 75.75 | 76.15 | 244,066 | -1.68(-2.16%) |
Dec 27, 2022 | 78.03 | 79.06 | 77.60 | 77.83 | 187,203 | -1.23(-1.56%) |
Dec 23, 2022 | 78.66 | 79.20 | 77.52 | 79.06 | 238,423 | +0.54(+0.69%) |
Dec 22, 2022 | 78.22 | 78.55 | 77.23 | 78.52 | 150,341 | +0.04(+0.05%) |
Dec 21, 2022 | 79.44 | 80.17 | 78.27 | 78.48 | 379,557 | -0.24(-0.31%) |
Dec 20, 2022 | 77.35 | 78.92 | 77.35 | 78.73 | 293,184 | +1.63(+2.11%) |
Dec 19, 2022 | 76.32 | 77.44 | 75.96 | 77.10 | 210,924 | +0.73(+0.95%) |
Dec 16, 2022 | 77.12 | 77.97 | 75.71 | 76.37 | 269,817 | -1.22(-1.58%) |
Dec 15, 2022 | 78.19 | 78.19 | 75.75 | 77.60 | 325,755 | +0.62(+0.80%) |
Dec 14, 2022 | 77.35 | 77.51 | 75.74 | 76.98 | 417,781 | +0.17(+0.22%) |
Dec 13, 2022 | 82.04 | 82.04 | 75.58 | 76.81 | 444,919 | -0.96(-1.24%) |
Dec 12, 2022 | 75.94 | 78.04 | 75.78 | 77.77 | 286,164 | +1.38(+1.81%) |
Dec 09, 2022 | 77.03 | 77.82 | 76.29 | 76.39 | 631,448 | -0.64(-0.83%) |
Dec 08, 2022 | 78.32 | 78.40 | 75.41 | 77.03 | 317,397 | -0.50(-0.65%) |
Dec 07, 2022 | 80.41 | 80.41 | 77.53 | 77.53 | 276,727 | -3.15(-3.90%) |
Dec 06, 2022 | 79.54 | 80.70 | 79.03 | 80.68 | 483,407 | +1.25(+1.58%) |
Dec 05, 2022 | 82.53 | 82.87 | 78.45 | 79.43 | 504,185 | -3.52(-4.25%) |
Dec 02, 2022 | 80.79 | 83.34 | 80.79 | 82.95 | 461,166 | +1.08(+1.32%) |