Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 89.17 | 90.14 | 88.03 | 88.09 | 745,925 | -0.91(-1.02%) |
Feb 27, 2023 | 89.42 | 89.79 | 88.55 | 89.00 | 523,144 | +1.55(+1.77%) |
Feb 24, 2023 | 83.43 | 87.88 | 83.43 | 87.46 | 602,906 | +1.64(+1.91%) |
Feb 23, 2023 | 84.48 | 85.99 | 83.46 | 85.81 | 291,748 | +1.62(+1.93%) |
Feb 22, 2023 | 84.04 | 85.31 | 83.55 | 84.19 | 391,162 | +0.24(+0.28%) |
Feb 21, 2023 | 83.65 | 84.56 | 82.70 | 83.95 | 309,285 | -0.68(-0.81%) |
Feb 17, 2023 | 85.72 | 85.72 | 83.99 | 84.64 | 284,477 | -1.27(-1.48%) |
Feb 16, 2023 | 86.94 | 87.62 | 85.15 | 85.91 | 309,871 | -2.76(-3.12%) |
Feb 15, 2023 | 88.07 | 89.45 | 88.04 | 88.67 | 400,270 | -0.28(-0.32%) |
Feb 14, 2023 | 88.15 | 89.89 | 87.32 | 88.96 | 303,411 | +0.28(+0.32%) |
Feb 13, 2023 | 86.86 | 89.14 | 86.44 | 88.67 | 193,318 | +1.76(+2.02%) |
Feb 10, 2023 | 88.25 | 88.59 | 85.97 | 86.92 | 193,825 | -1.75(-1.97%) |
Feb 09, 2023 | 89.15 | 90.00 | 88.25 | 88.66 | 379,104 | +0.31(+0.35%) |
Feb 08, 2023 | 88.23 | 89.01 | 87.53 | 88.35 | 204,722 | -0.78(-0.87%) |
Feb 07, 2023 | 87.19 | 89.74 | 86.87 | 89.13 | 340,803 | +1.08(+1.23%) |
Feb 06, 2023 | 89.05 | 89.34 | 87.29 | 88.05 | 249,453 | -1.68(-1.87%) |
Feb 03, 2023 | 89.18 | 90.64 | 89.16 | 89.73 | 310,205 | -0.47(-0.53%) |
Feb 02, 2023 | 88.31 | 90.20 | 88.31 | 90.20 | 321,456 | +2.35(+2.68%) |
Feb 01, 2023 | 87.77 | 89.37 | 86.08 | 87.85 | 365,080 | -0.36(-0.41%) |
Jan 31, 2023 | 86.28 | 88.61 | 86.11 | 88.21 | 568,553 | +2.14(+2.48%) |
Jan 30, 2023 | 85.84 | 86.85 | 85.79 | 86.07 | 306,566 | -0.22(-0.25%) |
Jan 27, 2023 | 84.65 | 86.99 | 84.65 | 86.29 | 222,047 | +0.96(+1.12%) |
Jan 26, 2023 | 84.92 | 85.34 | 83.39 | 85.33 | 288,274 | +1.21(+1.43%) |
Jan 25, 2023 | 83.61 | 84.51 | 83.09 | 84.12 | 372,684 | +0.37(+0.44%) |
Jan 24, 2023 | 83.04 | 84.34 | 82.75 | 83.75 | 367,379 | +0.34(+0.41%) |
Jan 23, 2023 | 82.40 | 83.88 | 82.33 | 83.41 | 220,139 | +0.84(+1.01%) |
Jan 20, 2023 | 81.33 | 82.96 | 80.32 | 82.58 | 368,475 | +1.87(+2.32%) |
Jan 19, 2023 | 80.37 | 81.13 | 80.03 | 80.70 | 456,412 | -0.11(-0.14%) |
Jan 18, 2023 | 82.73 | 82.73 | 80.24 | 80.82 | 288,224 | -1.57(-1.90%) |
Jan 17, 2023 | 81.87 | 82.83 | 81.58 | 82.39 | 205,470 | +1.13(+1.39%) |
Jan 13, 2023 | 81.11 | 82.20 | 80.89 | 81.26 | 186,858 | -1.17(-1.42%) |
Jan 12, 2023 | 81.80 | 83.11 | 81.27 | 82.42 | 372,194 | +1.03(+1.26%) |
Jan 11, 2023 | 78.56 | 81.48 | 78.56 | 81.40 | 413,594 | +3.46(+4.43%) |
Jan 10, 2023 | 76.66 | 78.25 | 76.26 | 77.94 | 251,874 | +0.97(+1.26%) |
Jan 09, 2023 | 76.06 | 77.19 | 75.90 | 76.97 | 384,209 | +1.06(+1.40%) |
Jan 06, 2023 | 75.28 | 76.37 | 74.83 | 75.91 | 443,844 | +1.22(+1.63%) |
Jan 05, 2023 | 76.15 | 76.15 | 74.41 | 74.69 | 320,687 | -2.15(-2.79%) |
Jan 04, 2023 | 76.76 | 77.68 | 75.84 | 76.84 | 325,376 | +1.05(+1.39%) |
Jan 03, 2023 | 78.40 | 79.25 | 75.65 | 75.79 | 422,760 | -1.87(-2.41%) |
Dec 30, 2022 | 76.61 | 77.80 | 76.47 | 77.66 | 240,036 | +0.22(+0.28%) |
Dec 29, 2022 | 76.33 | 77.71 | 75.99 | 77.44 | 209,842 | +2.20(+2.93%) |
Dec 28, 2022 | 77.89 | 77.89 | 75.17 | 75.24 | 270,036 | -2.30(-2.97%) |
Dec 27, 2022 | 78.38 | 78.38 | 77.05 | 77.54 | 197,465 | -0.72(-0.92%) |
Dec 23, 2022 | 76.75 | 78.28 | 76.16 | 78.25 | 265,113 | +1.10(+1.42%) |
Dec 22, 2022 | 76.06 | 78.09 | 76.01 | 77.16 | 581,124 | +0.50(+0.65%) |
Dec 21, 2022 | 80.47 | 80.53 | 75.46 | 76.66 | 1,163,208 | -3.48(-4.35%) |
Dec 20, 2022 | 80.03 | 81.09 | 79.79 | 80.14 | 235,527 | -0.61(-0.75%) |
Dec 19, 2022 | 82.24 | 82.53 | 80.31 | 80.74 | 262,745 | -1.67(-2.02%) |
Dec 16, 2022 | 80.69 | 82.70 | 80.48 | 82.41 | 449,939 | -0.17(-0.21%) |
Dec 15, 2022 | 82.71 | 83.83 | 82.04 | 82.58 | 267,247 | -1.23(-1.47%) |
Dec 14, 2022 | 85.10 | 86.23 | 83.26 | 83.81 | 332,517 | -1.45(-1.70%) |
Dec 13, 2022 | 88.63 | 88.63 | 84.54 | 85.26 | 364,262 | -0.19(-0.22%) |
Dec 12, 2022 | 84.33 | 85.65 | 83.75 | 85.45 | 265,669 | +1.31(+1.55%) |
Dec 09, 2022 | 84.43 | 84.95 | 83.63 | 84.14 | 199,647 | +0.01(+0.01%) |
Dec 08, 2022 | 83.41 | 85.23 | 83.41 | 84.13 | 318,283 | +1.37(+1.66%) |
Dec 07, 2022 | 83.14 | 84.48 | 82.40 | 82.76 | 336,284 | -0.54(-0.65%) |
Dec 06, 2022 | 82.45 | 83.82 | 82.27 | 83.30 | 430,822 | +0.59(+0.71%) |
Dec 05, 2022 | 84.34 | 84.50 | 82.56 | 82.71 | 334,596 | -2.52(-2.95%) |
Dec 02, 2022 | 84.65 | 86.01 | 84.50 | 85.23 | 178,126 | -0.80(-0.94%) |