Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.92 | 80.83 | 79.87 | 80.49 | 3,264,834 | +0.59(+0.74%) |
Feb 27, 2023 | 80.85 | 80.85 | 79.78 | 79.90 | 2,990,244 | -0.08(-0.10%) |
Feb 24, 2023 | 78.86 | 80.06 | 78.64 | 79.98 | 2,942,002 | -0.13(-0.16%) |
Feb 23, 2023 | 80.79 | 81.16 | 79.34 | 80.11 | 3,143,382 | +0.01(+0.01%) |
Feb 22, 2023 | 80.08 | 80.93 | 79.45 | 80.10 | 4,040,426 | +0.24(+0.30%) |
Feb 21, 2023 | 82.29 | 82.68 | 79.52 | 79.85 | 4,312,180 | -3.30(-3.97%) |
Feb 17, 2023 | 83.04 | 83.51 | 82.17 | 83.15 | 2,598,491 | -0.25(-0.30%) |
Feb 16, 2023 | 83.08 | 84.21 | 82.87 | 83.40 | 2,153,692 | -0.68(-0.81%) |
Feb 15, 2023 | 82.65 | 84.41 | 82.50 | 84.09 | 3,242,405 | +0.90(+1.08%) |
Feb 14, 2023 | 83.00 | 83.96 | 82.50 | 83.19 | 3,008,511 | -0.89(-1.06%) |
Feb 13, 2023 | 83.07 | 84.32 | 82.87 | 84.08 | 3,318,213 | +1.03(+1.23%) |
Feb 10, 2023 | 82.45 | 83.12 | 81.64 | 83.05 | 4,975,853 | +0.68(+0.82%) |
Feb 09, 2023 | 83.40 | 83.87 | 81.83 | 82.37 | 7,005,202 | -0.81(-0.98%) |
Feb 08, 2023 | 85.25 | 85.29 | 82.23 | 83.19 | 6,897,351 | -5.02(-5.69%) |
Feb 07, 2023 | 87.20 | 88.61 | 86.53 | 88.21 | 3,350,704 | +0.73(+0.83%) |
Feb 06, 2023 | 87.88 | 88.03 | 86.87 | 87.48 | 3,362,484 | -0.93(-1.05%) |
Feb 03, 2023 | 88.02 | 88.85 | 87.62 | 88.41 | 3,376,376 | -0.09(-0.10%) |
Feb 02, 2023 | 88.19 | 88.68 | 87.60 | 88.50 | 5,091,131 | -0.14(-0.15%) |
Feb 01, 2023 | 86.60 | 89.28 | 86.47 | 88.63 | 3,868,621 | +1.35(+1.55%) |
Jan 31, 2023 | 87.07 | 87.48 | 86.12 | 87.28 | 3,823,099 | +0.51(+0.59%) |
Jan 30, 2023 | 85.69 | 87.33 | 85.46 | 86.77 | 3,064,981 | +0.25(+0.29%) |
Jan 27, 2023 | 87.59 | 87.64 | 86.42 | 86.51 | 3,780,761 | -1.15(-1.31%) |
Jan 26, 2023 | 87.01 | 87.68 | 85.69 | 87.67 | 3,404,901 | +1.49(+1.73%) |
Jan 25, 2023 | 85.30 | 86.44 | 85.17 | 86.18 | 3,572,433 | -0.39(-0.45%) |
Jan 24, 2023 | 86.49 | 87.07 | 84.92 | 86.56 | 2,900,136 | +0.46(+0.54%) |
Jan 23, 2023 | 85.36 | 86.97 | 85.20 | 86.10 | 5,518,804 | +1.60(+1.89%) |
Jan 20, 2023 | 84.50 | 84.80 | 83.80 | 84.50 | 6,421,800 | +0.45(+0.53%) |
Jan 19, 2023 | 85.69 | 85.90 | 83.99 | 84.06 | 4,950,282 | -2.24(-2.60%) |
Jan 18, 2023 | 88.00 | 88.33 | 86.21 | 86.30 | 6,232,918 | -1.96(-2.22%) |
Jan 17, 2023 | 92.34 | 92.34 | 87.48 | 88.27 | 9,091,671 | -6.46(-6.82%) |
Jan 13, 2023 | 94.30 | 94.85 | 93.89 | 94.73 | 2,304,341 | -0.13(-0.13%) |
Jan 12, 2023 | 95.77 | 96.04 | 94.82 | 94.85 | 2,609,641 | -0.15(-0.15%) |
Jan 11, 2023 | 95.13 | 95.13 | 94.10 | 95.00 | 2,810,501 | +0.37(+0.39%) |
Jan 10, 2023 | 94.15 | 94.75 | 93.68 | 94.63 | 3,028,030 | +0.54(+0.58%) |
Jan 09, 2023 | 95.21 | 96.41 | 94.03 | 94.09 | 3,253,821 | -0.67(-0.70%) |
Jan 06, 2023 | 93.17 | 95.24 | 92.77 | 94.76 | 2,698,989 | +2.84(+3.09%) |
Jan 05, 2023 | 91.71 | 92.38 | 90.92 | 91.91 | 2,563,615 | -0.40(-0.43%) |
Jan 04, 2023 | 92.66 | 92.66 | 90.80 | 92.31 | 4,099,138 | -0.67(-0.72%) |
Jan 03, 2023 | 93.45 | 93.83 | 91.85 | 92.98 | 2,604,047 | +0.05(+0.05%) |
Dec 30, 2022 | 92.82 | 93.11 | 92.04 | 92.93 | 1,471,085 | -0.29(-0.31%) |
Dec 29, 2022 | 92.72 | 93.52 | 92.68 | 93.22 | 1,891,638 | +1.06(+1.15%) |
Dec 28, 2022 | 93.59 | 94.06 | 92.03 | 92.15 | 2,297,354 | -1.35(-1.45%) |
Dec 27, 2022 | 92.72 | 93.58 | 92.72 | 93.51 | 3,607,668 | +1.08(+1.17%) |
Dec 23, 2022 | 91.66 | 92.91 | 91.51 | 92.42 | 3,078,136 | +0.44(+0.48%) |
Dec 22, 2022 | 92.89 | 93.57 | 90.77 | 91.98 | 4,687,041 | -1.64(-1.76%) |
Dec 21, 2022 | 92.61 | 94.10 | 92.46 | 93.62 | 3,660,605 | +1.68(+1.83%) |
Dec 20, 2022 | 91.51 | 92.72 | 91.51 | 91.94 | 3,802,338 | +0.44(+0.49%) |
Dec 19, 2022 | 91.88 | 92.80 | 91.25 | 91.50 | 3,646,498 | -0.37(-0.40%) |
Dec 16, 2022 | 91.24 | 92.32 | 90.83 | 91.86 | 5,897,086 | -0.28(-0.30%) |
Dec 15, 2022 | 93.02 | 93.76 | 91.64 | 92.14 | 4,394,856 | -2.39(-2.53%) |
Dec 14, 2022 | 95.24 | 95.86 | 94.19 | 94.53 | 4,264,797 | -0.34(-0.36%) |
Dec 13, 2022 | 94.80 | 95.66 | 94.13 | 94.87 | 4,197,581 | +1.86(+2.00%) |
Dec 12, 2022 | 91.51 | 93.06 | 91.28 | 93.02 | 2,966,189 | +1.90(+2.08%) |
Dec 09, 2022 | 92.11 | 92.76 | 90.98 | 91.12 | 2,666,589 | -0.72(-0.78%) |
Dec 08, 2022 | 92.09 | 92.52 | 91.50 | 91.83 | 2,810,459 | +0.21(+0.23%) |
Dec 07, 2022 | 90.94 | 91.98 | 90.69 | 91.62 | 4,526,316 | +0.35(+0.38%) |
Dec 06, 2022 | 92.10 | 92.53 | 90.37 | 91.27 | 3,391,770 | -0.77(-0.84%) |
Dec 05, 2022 | 92.68 | 93.61 | 91.99 | 92.05 | 3,310,306 | -1.66(-1.78%) |
Dec 02, 2022 | 91.70 | 93.94 | 91.63 | 93.71 | 3,862,440 | +1.19(+1.29%) |