Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 82.58 | 83.64 | 82.55 | 82.88 | 240,825 | +0.09(+0.11%) |
Feb 27, 2023 | 83.36 | 83.63 | 82.67 | 82.79 | 206,528 | +0.36(+0.43%) |
Feb 24, 2023 | 82.48 | 82.74 | 81.93 | 82.43 | 238,374 | -1.53(-1.82%) |
Feb 23, 2023 | 84.28 | 84.36 | 82.76 | 83.96 | 586,731 | +1.22(+1.48%) |
Feb 22, 2023 | 82.88 | 83.34 | 82.28 | 82.74 | 396,688 | +0.07(+0.08%) |
Feb 21, 2023 | 83.59 | 84.15 | 82.65 | 82.67 | 327,819 | -2.12(-2.50%) |
Feb 17, 2023 | 85.20 | 85.34 | 83.98 | 84.79 | 354,831 | -1.11(-1.30%) |
Feb 16, 2023 | 86.06 | 87.19 | 85.81 | 85.90 | 295,790 | -1.82(-2.08%) |
Feb 15, 2023 | 86.53 | 87.72 | 86.37 | 87.72 | 264,404 | +0.62(+0.71%) |
Feb 14, 2023 | 86.04 | 87.41 | 85.50 | 87.11 | 419,519 | +0.69(+0.79%) |
Feb 13, 2023 | 85.38 | 86.64 | 85.19 | 86.42 | 730,389 | +1.52(+1.79%) |
Feb 10, 2023 | 84.96 | 85.38 | 84.23 | 84.90 | 260,286 | -0.83(-0.96%) |
Feb 09, 2023 | 87.72 | 87.79 | 85.28 | 85.72 | 989,173 | -0.79(-0.91%) |
Feb 08, 2023 | 87.85 | 88.25 | 86.33 | 86.51 | 307,174 | -1.74(-1.97%) |
Feb 07, 2023 | 85.95 | 88.59 | 85.86 | 88.25 | 358,355 | +2.41(+2.80%) |
Feb 06, 2023 | 85.95 | 86.69 | 85.50 | 85.84 | 381,043 | -1.12(-1.29%) |
Feb 03, 2023 | 86.15 | 88.78 | 86.15 | 86.97 | 628,625 | -1.38(-1.57%) |
Feb 02, 2023 | 87.04 | 88.89 | 86.73 | 88.35 | 2,095,685 | +3.76(+4.45%) |
Feb 01, 2023 | 82.21 | 85.22 | 81.99 | 84.59 | 1,127,214 | +2.32(+2.82%) |
Jan 31, 2023 | 80.96 | 82.29 | 80.96 | 82.27 | 317,603 | +1.28(+1.58%) |
Jan 30, 2023 | 81.81 | 82.12 | 80.91 | 80.99 | 341,986 | -1.81(-2.19%) |
Jan 27, 2023 | 81.73 | 83.43 | 81.68 | 82.80 | 467,907 | +0.51(+0.62%) |
Jan 26, 2023 | 81.58 | 82.35 | 80.74 | 82.29 | 353,500 | +1.63(+2.02%) |
Jan 25, 2023 | 79.56 | 80.92 | 78.76 | 80.66 | 436,944 | -0.40(-0.49%) |
Jan 24, 2023 | 80.84 | 81.55 | 80.66 | 81.06 | 334,881 | -0.31(-0.38%) |
Jan 23, 2023 | 79.55 | 81.67 | 79.42 | 81.36 | 707,128 | +2.16(+2.73%) |
Jan 20, 2023 | 77.28 | 79.27 | 77.06 | 79.21 | 394,839 | +2.41(+3.14%) |
Jan 19, 2023 | 76.81 | 77.46 | 76.38 | 76.80 | 317,555 | -0.61(-0.78%) |
Jan 18, 2023 | 78.84 | 79.38 | 77.36 | 77.40 | 423,339 | -0.90(-1.14%) |
Jan 17, 2023 | 77.91 | 78.68 | 77.60 | 78.30 | 970,232 | +0.33(+0.42%) |
Jan 13, 2023 | 76.72 | 78.06 | 76.72 | 77.97 | 368,447 | +0.39(+0.50%) |
Jan 12, 2023 | 77.13 | 77.91 | 75.94 | 77.58 | 517,642 | +0.55(+0.71%) |
Jan 11, 2023 | 75.83 | 77.06 | 75.66 | 77.04 | 2,386,625 | +1.41(+1.87%) |
Jan 10, 2023 | 74.68 | 75.62 | 74.46 | 75.62 | 315,681 | +0.53(+0.70%) |
Jan 09, 2023 | 74.84 | 76.53 | 74.84 | 75.10 | 505,682 | +1.00(+1.36%) |
Jan 06, 2023 | 72.82 | 74.44 | 71.72 | 74.09 | 495,683 | +1.92(+2.66%) |
Jan 05, 2023 | 73.29 | 73.29 | 72.07 | 72.17 | 589,675 | -1.63(-2.21%) |
Jan 04, 2023 | 74.09 | 74.28 | 72.92 | 73.80 | 469,218 | +0.23(+0.31%) |
Jan 03, 2023 | 74.90 | 75.61 | 73.03 | 73.57 | 476,894 | -0.54(-0.72%) |
Dec 30, 2022 | 73.20 | 74.11 | 72.93 | 74.11 | 481,701 | -0.04(-0.05%) |
Dec 29, 2022 | 72.81 | 74.42 | 72.68 | 74.15 | 445,947 | +2.12(+2.94%) |
Dec 28, 2022 | 72.97 | 73.63 | 71.96 | 72.03 | 601,399 | -1.19(-1.63%) |
Dec 27, 2022 | 73.83 | 73.83 | 72.89 | 73.23 | 381,111 | -0.87(-1.17%) |
Dec 23, 2022 | 73.50 | 74.17 | 72.92 | 74.09 | 509,090 | +0.10(+0.13%) |
Dec 22, 2022 | 74.99 | 74.99 | 72.72 | 73.99 | 456,034 | -2.10(-2.76%) |
Dec 21, 2022 | 75.04 | 76.40 | 74.85 | 76.09 | 651,996 | +1.25(+1.68%) |
Dec 20, 2022 | 74.12 | 75.21 | 73.81 | 74.84 | 917,649 | +0.17(+0.23%) |
Dec 19, 2022 | 75.97 | 75.97 | 74.18 | 74.67 | 411,833 | -1.21(-1.60%) |
Dec 16, 2022 | 76.56 | 77.08 | 75.46 | 75.88 | 453,874 | -0.80(-1.04%) |
Dec 15, 2022 | 78.39 | 78.55 | 76.30 | 76.68 | 450,767 | -3.10(-3.89%) |
Dec 14, 2022 | 80.31 | 81.30 | 78.80 | 79.78 | 587,432 | -0.60(-0.74%) |
Dec 13, 2022 | 82.22 | 82.89 | 79.56 | 80.38 | 513,869 | +1.34(+1.70%) |
Dec 12, 2022 | 77.70 | 79.05 | 77.56 | 79.04 | 272,902 | +1.48(+1.91%) |
Dec 09, 2022 | 77.71 | 78.63 | 77.36 | 77.56 | 289,002 | -0.42(-0.53%) |
Dec 08, 2022 | 77.29 | 78.28 | 76.59 | 77.98 | 334,643 | +1.25(+1.63%) |
Dec 07, 2022 | 76.94 | 77.51 | 76.36 | 76.73 | 491,125 | -0.54(-0.69%) |
Dec 06, 2022 | 78.99 | 79.09 | 76.80 | 77.26 | 484,118 | -1.83(-2.31%) |
Dec 05, 2022 | 80.13 | 80.49 | 78.63 | 79.09 | 393,511 | -1.48(-1.84%) |
Dec 02, 2022 | 79.51 | 80.83 | 79.41 | 80.57 | 340,265 | -0.59(-0.72%) |