Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 85.04 | 86.04 | 84.46 | 85.14 | 2,430,412 | -0.05(-0.06%) |
Feb 27, 2023 | 86.51 | 86.93 | 84.73 | 85.19 | 1,063,308 | +0.20(+0.24%) |
Feb 24, 2023 | 85.98 | 85.98 | 84.08 | 84.99 | 1,206,757 | -1.86(-2.14%) |
Feb 23, 2023 | 86.06 | 87.20 | 85.20 | 86.85 | 1,645,101 | +0.91(+1.06%) |
Feb 22, 2023 | 86.24 | 86.65 | 85.42 | 85.94 | 1,693,859 | +0.15(+0.17%) |
Feb 21, 2023 | 87.61 | 87.88 | 85.52 | 85.79 | 1,663,688 | -2.97(-3.35%) |
Feb 17, 2023 | 88.30 | 88.97 | 87.26 | 88.76 | 1,328,182 | +0.26(+0.29%) |
Feb 16, 2023 | 87.95 | 89.13 | 87.84 | 88.50 | 1,221,171 | -1.01(-1.13%) |
Feb 15, 2023 | 87.87 | 89.57 | 87.87 | 89.51 | 993,093 | +0.61(+0.69%) |
Feb 14, 2023 | 88.50 | 89.58 | 87.98 | 88.90 | 1,148,963 | +0.00(+0.00%) |
Feb 13, 2023 | 87.47 | 88.97 | 87.28 | 88.90 | 1,039,010 | +1.60(+1.83%) |
Feb 10, 2023 | 87.06 | 87.60 | 86.56 | 87.30 | 1,503,770 | -0.36(-0.41%) |
Feb 09, 2023 | 85.57 | 88.22 | 84.90 | 87.66 | 2,499,760 | +2.89(+3.41%) |
Feb 08, 2023 | 86.34 | 86.73 | 84.36 | 84.77 | 1,413,306 | -2.25(-2.59%) |
Feb 07, 2023 | 84.70 | 87.10 | 84.47 | 87.02 | 1,077,432 | +1.39(+1.62%) |
Feb 06, 2023 | 85.76 | 86.64 | 85.02 | 85.63 | 936,649 | -1.51(-1.73%) |
Feb 03, 2023 | 87.06 | 87.99 | 86.39 | 87.14 | 1,138,539 | -1.40(-1.58%) |
Feb 02, 2023 | 86.08 | 89.48 | 85.73 | 88.54 | 1,552,348 | +3.37(+3.96%) |
Feb 01, 2023 | 84.83 | 85.71 | 83.00 | 85.17 | 1,590,516 | -0.34(-0.40%) |
Jan 31, 2023 | 83.64 | 85.55 | 83.50 | 85.51 | 1,588,179 | +1.84(+2.20%) |
Jan 30, 2023 | 83.50 | 84.82 | 83.15 | 83.67 | 963,224 | -0.79(-0.94%) |
Jan 27, 2023 | 83.19 | 84.50 | 82.80 | 84.46 | 1,170,755 | +0.36(+0.43%) |
Jan 26, 2023 | 83.59 | 84.14 | 82.05 | 84.10 | 1,311,550 | +1.05(+1.26%) |
Jan 25, 2023 | 82.00 | 83.05 | 81.15 | 83.05 | 1,123,672 | -0.15(-0.18%) |
Jan 24, 2023 | 84.57 | 84.85 | 83.09 | 83.20 | 1,097,851 | -1.87(-2.20%) |
Jan 23, 2023 | 84.62 | 85.25 | 83.70 | 85.07 | 804,240 | +0.78(+0.93%) |
Jan 20, 2023 | 83.33 | 84.46 | 82.36 | 84.29 | 1,081,415 | +0.90(+1.08%) |
Jan 19, 2023 | 82.85 | 83.90 | 82.20 | 83.39 | 1,549,647 | -0.22(-0.26%) |
Jan 18, 2023 | 85.05 | 85.52 | 83.30 | 83.61 | 1,453,069 | -1.09(-1.29%) |
Jan 17, 2023 | 86.02 | 86.42 | 84.52 | 84.70 | 1,900,617 | -1.41(-1.64%) |
Jan 13, 2023 | 84.58 | 86.52 | 84.45 | 86.11 | 1,480,718 | +0.48(+0.56%) |
Jan 12, 2023 | 85.56 | 85.97 | 84.50 | 85.63 | 1,364,382 | +0.80(+0.94%) |
Jan 11, 2023 | 83.33 | 85.01 | 83.14 | 84.83 | 1,204,653 | +2.10(+2.54%) |
Jan 10, 2023 | 81.27 | 83.02 | 80.81 | 82.73 | 1,155,707 | +0.97(+1.19%) |
Jan 09, 2023 | 81.47 | 82.84 | 80.80 | 81.76 | 1,805,808 | +0.84(+1.04%) |
Jan 06, 2023 | 78.99 | 81.28 | 78.37 | 80.92 | 1,083,824 | +2.49(+3.17%) |
Jan 05, 2023 | 78.78 | 79.34 | 77.59 | 78.43 | 1,002,886 | -1.29(-1.62%) |
Jan 04, 2023 | 79.57 | 80.20 | 79.19 | 79.72 | 1,258,534 | +1.28(+1.63%) |
Jan 03, 2023 | 78.04 | 79.31 | 77.47 | 78.44 | 1,169,125 | +1.48(+1.92%) |
Dec 30, 2022 | 76.72 | 77.32 | 76.09 | 76.96 | 1,175,572 | -0.59(-0.76%) |
Dec 29, 2022 | 75.87 | 77.67 | 75.77 | 77.55 | 884,851 | +2.14(+2.84%) |
Dec 28, 2022 | 76.60 | 76.91 | 75.38 | 75.41 | 746,608 | -1.08(-1.41%) |
Dec 27, 2022 | 76.82 | 77.12 | 76.10 | 76.49 | 599,514 | -0.18(-0.23%) |
Dec 23, 2022 | 75.28 | 76.67 | 75.15 | 76.67 | 675,006 | +0.99(+1.31%) |
Dec 22, 2022 | 75.94 | 76.00 | 74.60 | 75.68 | 1,048,903 | -0.94(-1.23%) |
Dec 21, 2022 | 75.54 | 77.14 | 75.53 | 76.62 | 1,486,651 | +1.75(+2.34%) |
Dec 20, 2022 | 74.82 | 75.76 | 74.56 | 74.87 | 1,440,807 | -0.14(-0.19%) |
Dec 19, 2022 | 75.77 | 76.70 | 74.80 | 75.01 | 1,447,107 | -0.79(-1.04%) |
Dec 16, 2022 | 76.03 | 76.65 | 75.39 | 75.80 | 4,251,483 | -1.64(-2.12%) |
Dec 15, 2022 | 78.04 | 79.10 | 77.13 | 77.44 | 1,444,690 | -1.97(-2.48%) |
Dec 14, 2022 | 79.39 | 80.40 | 78.24 | 79.41 | 2,039,578 | -0.45(-0.56%) |
Dec 13, 2022 | 79.42 | 80.47 | 78.67 | 79.86 | 2,647,275 | +3.36(+4.39%) |
Dec 12, 2022 | 75.97 | 76.55 | 75.16 | 76.50 | 1,604,051 | +0.66(+0.87%) |
Dec 09, 2022 | 75.79 | 76.69 | 75.67 | 75.84 | 1,072,014 | -0.28(-0.37%) |
Dec 08, 2022 | 76.77 | 77.61 | 75.71 | 76.12 | 1,399,108 | -0.22(-0.29%) |
Dec 07, 2022 | 76.45 | 77.41 | 76.06 | 76.34 | 1,265,297 | -0.50(-0.65%) |
Dec 06, 2022 | 78.00 | 78.06 | 76.38 | 76.84 | 1,266,666 | -0.89(-1.14%) |
Dec 05, 2022 | 78.37 | 78.53 | 77.12 | 77.73 | 1,436,127 | -1.52(-1.92%) |
Dec 02, 2022 | 78.63 | 79.60 | 78.47 | 79.25 | 1,122,932 | -0.29(-0.36%) |