Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.13 | 86.43 | 84.53 | 84.53 | 103,802 | -0.52(-0.61%) |
Feb 27, 2023 | 83.17 | 85.42 | 82.91 | 85.04 | 118,963 | +2.08(+2.51%) |
Feb 24, 2023 | 79.72 | 83.20 | 79.25 | 82.96 | 66,584 | +2.10(+2.60%) |
Feb 23, 2023 | 80.85 | 81.83 | 79.69 | 80.86 | 133,681 | +1.56(+1.96%) |
Feb 22, 2023 | 81.19 | 81.83 | 78.23 | 79.30 | 136,668 | -2.61(-3.18%) |
Feb 21, 2023 | 83.74 | 84.95 | 81.71 | 81.91 | 110,824 | -2.23(-2.65%) |
Feb 17, 2023 | 86.98 | 86.98 | 83.21 | 84.14 | 127,382 | -3.57(-4.07%) |
Feb 16, 2023 | 87.57 | 89.27 | 87.48 | 87.71 | 123,630 | -0.02(-0.02%) |
Feb 15, 2023 | 87.36 | 87.73 | 85.96 | 87.73 | 93,912 | -0.89(-1.01%) |
Feb 14, 2023 | 88.05 | 89.71 | 87.22 | 88.62 | 82,785 | -0.17(-0.19%) |
Feb 13, 2023 | 87.97 | 89.37 | 86.27 | 88.79 | 128,036 | +0.59(+0.67%) |
Feb 10, 2023 | 85.82 | 88.30 | 85.81 | 88.20 | 256,479 | +2.87(+3.37%) |
Feb 09, 2023 | 88.66 | 88.66 | 85.21 | 85.32 | 121,321 | -3.36(-3.79%) |
Feb 08, 2023 | 87.19 | 88.99 | 86.81 | 88.68 | 206,727 | +1.87(+2.16%) |
Feb 07, 2023 | 85.43 | 86.96 | 84.75 | 86.81 | 193,779 | +2.14(+2.53%) |
Feb 06, 2023 | 85.07 | 85.67 | 83.45 | 84.67 | 303,872 | +0.03(+0.04%) |
Feb 03, 2023 | 84.27 | 87.39 | 84.05 | 84.64 | 562,951 | +0.78(+0.93%) |
Feb 02, 2023 | 86.87 | 86.87 | 82.75 | 83.85 | 905,401 | -2.83(-3.27%) |
Feb 01, 2023 | 86.65 | 87.54 | 83.66 | 86.69 | 890,272 | -0.11(-0.13%) |
Jan 31, 2023 | 84.47 | 86.92 | 84.13 | 86.80 | 93,646 | +2.19(+2.59%) |
Jan 30, 2023 | 84.42 | 85.60 | 84.10 | 84.61 | 83,812 | -0.89(-1.04%) |
Jan 27, 2023 | 86.28 | 86.92 | 85.11 | 85.50 | 62,761 | -0.79(-0.92%) |
Jan 26, 2023 | 86.77 | 87.19 | 84.19 | 86.29 | 94,750 | +0.62(+0.73%) |
Jan 25, 2023 | 82.98 | 86.02 | 81.77 | 85.67 | 154,242 | +2.42(+2.91%) |
Jan 24, 2023 | 83.46 | 83.48 | 81.29 | 83.25 | 63,461 | -0.45(-0.53%) |
Jan 23, 2023 | 84.15 | 84.35 | 83.22 | 83.70 | 60,038 | -0.01(-0.01%) |
Jan 20, 2023 | 82.54 | 84.23 | 81.42 | 83.71 | 53,849 | +1.55(+1.88%) |
Jan 19, 2023 | 81.62 | 82.77 | 80.89 | 82.16 | 64,401 | +0.12(+0.14%) |
Jan 18, 2023 | 86.43 | 86.83 | 81.94 | 82.04 | 185,974 | -3.93(-4.57%) |
Jan 17, 2023 | 85.53 | 85.97 | 84.63 | 85.97 | 70,204 | +0.93(+1.10%) |
Jan 13, 2023 | 84.38 | 85.14 | 83.18 | 85.03 | 122,475 | +0.59(+0.70%) |
Jan 12, 2023 | 82.88 | 85.99 | 82.47 | 84.44 | 163,015 | +2.10(+2.55%) |
Jan 11, 2023 | 83.29 | 83.29 | 81.22 | 82.34 | 99,714 | -0.13(-0.16%) |
Jan 10, 2023 | 80.49 | 82.68 | 79.63 | 82.47 | 134,884 | +2.09(+2.60%) |
Jan 09, 2023 | 80.36 | 81.75 | 80.08 | 80.38 | 128,913 | +1.90(+2.43%) |
Jan 06, 2023 | 77.52 | 79.74 | 77.18 | 78.47 | 64,564 | +2.33(+3.06%) |
Jan 05, 2023 | 74.57 | 76.53 | 74.51 | 76.14 | 63,356 | +1.15(+1.53%) |
Jan 04, 2023 | 73.41 | 75.62 | 73.11 | 74.99 | 50,224 | +0.45(+0.60%) |
Jan 03, 2023 | 78.38 | 78.80 | 73.28 | 74.55 | 114,844 | -4.50(-5.69%) |
Dec 30, 2022 | 77.97 | 79.26 | 77.70 | 79.05 | 83,151 | +0.55(+0.69%) |
Dec 29, 2022 | 75.63 | 78.67 | 75.63 | 78.50 | 55,931 | +2.58(+3.39%) |
Dec 28, 2022 | 78.12 | 78.21 | 75.40 | 75.92 | 32,404 | -2.43(-3.10%) |
Dec 27, 2022 | 78.66 | 78.98 | 77.62 | 78.35 | 78,004 | +0.19(+0.24%) |
Dec 23, 2022 | 76.14 | 78.16 | 75.58 | 78.16 | 72,735 | +3.14(+4.19%) |
Dec 22, 2022 | 76.99 | 77.07 | 73.61 | 75.02 | 85,502 | -1.97(-2.56%) |
Dec 21, 2022 | 76.86 | 77.36 | 75.75 | 77.00 | 63,554 | +1.42(+1.88%) |
Dec 20, 2022 | 72.55 | 75.86 | 72.55 | 75.58 | 46,710 | +2.91(+4.01%) |
Dec 19, 2022 | 73.16 | 74.03 | 72.19 | 72.66 | 37,193 | +0.03(+0.04%) |
Dec 16, 2022 | 71.47 | 72.78 | 71.28 | 72.64 | 72,386 | -1.05(-1.42%) |
Dec 15, 2022 | 73.40 | 74.07 | 72.46 | 73.68 | 42,363 | -0.79(-1.06%) |
Dec 14, 2022 | 75.00 | 75.53 | 73.51 | 74.48 | 46,321 | -0.05(-0.07%) |
Dec 13, 2022 | 73.81 | 74.82 | 73.26 | 74.53 | 88,531 | +2.73(+3.81%) |
Dec 12, 2022 | 69.47 | 72.19 | 69.47 | 71.79 | 65,732 | +2.76(+4.00%) |
Dec 09, 2022 | 71.80 | 72.57 | 68.99 | 69.03 | 59,240 | -2.73(-3.81%) |
Dec 08, 2022 | 73.35 | 74.16 | 71.45 | 71.76 | 59,279 | +0.09(+0.12%) |
Dec 07, 2022 | 73.70 | 74.58 | 71.60 | 71.68 | 62,412 | -1.75(-2.39%) |
Dec 06, 2022 | 73.98 | 75.69 | 73.10 | 73.43 | 104,566 | -1.15(-1.54%) |
Dec 05, 2022 | 79.57 | 79.85 | 74.29 | 74.58 | 57,638 | -3.97(-5.05%) |
Dec 02, 2022 | 76.60 | 78.86 | 76.60 | 78.55 | 56,598 | +1.21(+1.56%) |