Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 82.50 | 84.24 | 82.50 | 83.37 | 693,518 | +1.23(+1.50%) |
Feb 27, 2023 | 82.08 | 83.15 | 81.23 | 82.14 | 547,937 | +0.31(+0.38%) |
Feb 24, 2023 | 78.81 | 82.30 | 78.59 | 81.83 | 666,649 | +1.64(+2.05%) |
Feb 23, 2023 | 83.05 | 84.84 | 79.31 | 80.19 | 931,118 | -1.16(-1.43%) |
Feb 22, 2023 | 81.00 | 82.14 | 80.08 | 81.35 | 659,789 | +0.05(+0.06%) |
Feb 21, 2023 | 81.63 | 83.55 | 81.02 | 81.30 | 595,270 | -0.65(-0.79%) |
Feb 17, 2023 | 83.33 | 83.45 | 81.37 | 81.95 | 760,972 | -1.80(-2.15%) |
Feb 16, 2023 | 84.94 | 86.80 | 83.74 | 83.75 | 479,971 | -2.07(-2.41%) |
Feb 15, 2023 | 85.44 | 86.04 | 83.78 | 85.82 | 312,387 | -0.83(-0.96%) |
Feb 14, 2023 | 85.97 | 87.14 | 84.94 | 86.65 | 446,816 | -0.13(-0.15%) |
Feb 13, 2023 | 86.18 | 87.20 | 85.31 | 86.78 | 366,643 | -0.20(-0.23%) |
Feb 10, 2023 | 85.07 | 87.01 | 84.94 | 86.98 | 330,955 | +3.08(+3.67%) |
Feb 09, 2023 | 83.77 | 84.44 | 82.80 | 83.90 | 369,821 | +0.13(+0.16%) |
Feb 08, 2023 | 85.17 | 85.64 | 83.47 | 83.77 | 254,547 | -1.42(-1.67%) |
Feb 07, 2023 | 83.38 | 85.49 | 82.78 | 85.19 | 513,885 | +1.82(+2.18%) |
Feb 06, 2023 | 83.58 | 83.82 | 82.02 | 83.37 | 255,787 | -0.03(-0.04%) |
Feb 03, 2023 | 83.41 | 85.36 | 82.96 | 83.40 | 515,045 | -0.12(-0.14%) |
Feb 02, 2023 | 85.03 | 85.67 | 82.93 | 83.52 | 722,167 | -1.08(-1.28%) |
Feb 01, 2023 | 86.11 | 86.34 | 83.42 | 84.60 | 562,817 | -2.18(-2.51%) |
Jan 31, 2023 | 86.15 | 87.84 | 85.37 | 86.78 | 458,184 | +0.70(+0.81%) |
Jan 30, 2023 | 88.10 | 88.24 | 86.08 | 86.08 | 362,320 | -2.47(-2.79%) |
Jan 27, 2023 | 88.34 | 89.74 | 87.48 | 88.55 | 367,121 | -0.24(-0.27%) |
Jan 26, 2023 | 87.97 | 89.04 | 85.38 | 88.79 | 506,993 | +1.67(+1.92%) |
Jan 25, 2023 | 86.75 | 87.68 | 84.75 | 87.12 | 333,715 | -0.42(-0.48%) |
Jan 24, 2023 | 90.45 | 90.45 | 87.29 | 87.54 | 302,621 | -2.45(-2.72%) |
Jan 23, 2023 | 89.49 | 90.37 | 88.99 | 89.99 | 388,166 | +0.60(+0.67%) |
Jan 20, 2023 | 88.11 | 89.85 | 87.46 | 89.39 | 352,805 | +1.49(+1.70%) |
Jan 19, 2023 | 86.48 | 88.09 | 85.66 | 87.90 | 372,781 | +1.38(+1.60%) |
Jan 18, 2023 | 89.83 | 91.05 | 85.86 | 86.52 | 592,000 | -2.58(-2.90%) |
Jan 17, 2023 | 89.91 | 90.86 | 88.50 | 89.10 | 443,603 | -0.29(-0.32%) |
Jan 13, 2023 | 88.40 | 90.38 | 87.00 | 89.39 | 593,786 | +1.12(+1.27%) |
Jan 12, 2023 | 85.55 | 89.55 | 85.15 | 88.27 | 632,837 | +2.93(+3.43%) |
Jan 11, 2023 | 85.11 | 86.40 | 84.75 | 85.34 | 485,017 | +1.42(+1.69%) |
Jan 10, 2023 | 83.08 | 84.26 | 80.62 | 83.92 | 332,896 | +0.99(+1.19%) |
Jan 09, 2023 | 84.22 | 85.99 | 82.90 | 82.93 | 538,200 | -0.49(-0.59%) |
Jan 06, 2023 | 82.06 | 85.13 | 81.12 | 83.42 | 350,005 | +2.36(+2.91%) |
Jan 05, 2023 | 81.02 | 81.31 | 79.68 | 81.06 | 304,104 | +0.04(+0.05%) |
Jan 04, 2023 | 80.69 | 82.07 | 80.00 | 81.02 | 392,152 | -0.73(-0.89%) |
Jan 03, 2023 | 86.38 | 87.17 | 80.83 | 81.75 | 561,685 | -5.27(-6.06%) |
Dec 30, 2022 | 85.27 | 87.30 | 85.09 | 87.02 | 318,703 | +1.06(+1.23%) |
Dec 29, 2022 | 85.36 | 86.77 | 84.33 | 85.96 | 259,884 | +0.83(+0.97%) |
Dec 28, 2022 | 87.60 | 87.94 | 83.84 | 85.13 | 388,611 | -2.59(-2.95%) |
Dec 27, 2022 | 88.20 | 88.20 | 86.14 | 87.72 | 299,893 | +0.03(+0.03%) |
Dec 23, 2022 | 84.72 | 87.85 | 84.47 | 87.69 | 292,095 | +3.26(+3.86%) |
Dec 22, 2022 | 87.28 | 88.04 | 83.39 | 84.43 | 555,353 | -2.91(-3.33%) |
Dec 21, 2022 | 86.99 | 87.95 | 85.11 | 87.34 | 436,014 | +1.96(+2.30%) |
Dec 20, 2022 | 84.90 | 85.85 | 84.33 | 85.38 | 370,910 | +0.66(+0.78%) |
Dec 19, 2022 | 87.86 | 88.35 | 84.30 | 84.72 | 519,181 | -2.36(-2.71%) |
Dec 16, 2022 | 85.77 | 87.13 | 84.69 | 87.08 | 860,672 | -1.12(-1.27%) |
Dec 15, 2022 | 87.62 | 89.33 | 86.26 | 88.20 | 799,859 | -1.59(-1.77%) |
Dec 14, 2022 | 89.65 | 91.58 | 88.25 | 89.79 | 1,072,469 | +1.68(+1.91%) |
Dec 13, 2022 | 85.48 | 88.40 | 84.40 | 88.11 | 1,294,041 | +4.98(+5.99%) |
Dec 12, 2022 | 82.41 | 83.42 | 81.25 | 83.13 | 587,004 | +1.52(+1.86%) |
Dec 09, 2022 | 82.48 | 83.58 | 80.82 | 81.61 | 560,568 | -1.34(-1.62%) |
Dec 08, 2022 | 86.42 | 87.56 | 82.54 | 82.95 | 760,417 | -2.55(-2.98%) |
Dec 07, 2022 | 84.89 | 85.57 | 83.27 | 85.50 | 824,998 | +1.53(+1.82%) |
Dec 06, 2022 | 85.31 | 86.31 | 83.00 | 83.97 | 623,683 | -2.40(-2.78%) |
Dec 05, 2022 | 89.51 | 89.51 | 84.36 | 86.37 | 745,272 | -1.56(-1.77%) |
Dec 02, 2022 | 87.94 | 89.54 | 87.24 | 87.93 | 734,304 | -0.33(-0.37%) |