Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 80.49 | 82.03 | 80.30 | 81.05 | 746,928 | +0.56(+0.70%) |
Feb 27, 2023 | 81.84 | 82.13 | 80.19 | 80.49 | 737,523 | -0.11(-0.14%) |
Feb 24, 2023 | 83.76 | 84.25 | 79.14 | 80.60 | 1,496,789 | -2.69(-3.23%) |
Feb 23, 2023 | 82.51 | 84.00 | 79.11 | 83.29 | 2,260,950 | +4.18(+5.28%) |
Feb 22, 2023 | 76.11 | 79.55 | 76.11 | 79.11 | 1,949,483 | +2.88(+3.78%) |
Feb 21, 2023 | 76.47 | 77.51 | 75.93 | 76.23 | 1,295,794 | -1.32(-1.70%) |
Feb 17, 2023 | 80.03 | 80.14 | 76.89 | 77.55 | 1,686,413 | -2.72(-3.39%) |
Feb 16, 2023 | 82.00 | 82.44 | 80.25 | 80.27 | 1,204,689 | -3.91(-4.64%) |
Feb 15, 2023 | 82.97 | 84.66 | 82.61 | 84.18 | 1,060,383 | +1.13(+1.36%) |
Feb 14, 2023 | 82.22 | 83.33 | 81.88 | 83.05 | 740,740 | +0.60(+0.73%) |
Feb 13, 2023 | 81.63 | 82.59 | 81.11 | 82.45 | 480,869 | +1.16(+1.43%) |
Feb 10, 2023 | 79.57 | 81.43 | 79.25 | 81.29 | 608,523 | +0.98(+1.22%) |
Feb 09, 2023 | 84.09 | 84.40 | 80.15 | 80.31 | 742,092 | -2.95(-3.54%) |
Feb 08, 2023 | 82.18 | 83.40 | 81.65 | 83.26 | 586,189 | +0.83(+1.01%) |
Feb 07, 2023 | 81.34 | 82.55 | 80.19 | 82.43 | 697,448 | +0.75(+0.92%) |
Feb 06, 2023 | 81.08 | 82.98 | 81.08 | 81.68 | 1,048,244 | -0.24(-0.29%) |
Feb 03, 2023 | 82.39 | 83.51 | 81.29 | 81.92 | 842,794 | -1.55(-1.86%) |
Feb 02, 2023 | 84.95 | 85.91 | 83.15 | 83.47 | 909,860 | -0.33(-0.39%) |
Feb 01, 2023 | 84.35 | 84.92 | 82.37 | 83.80 | 543,739 | -0.85(-1.00%) |
Jan 31, 2023 | 83.20 | 84.68 | 82.62 | 84.65 | 791,257 | +2.17(+2.63%) |
Jan 30, 2023 | 81.67 | 82.95 | 81.58 | 82.48 | 590,401 | +0.14(+0.17%) |
Jan 27, 2023 | 83.06 | 83.48 | 82.24 | 82.34 | 500,793 | -0.89(-1.07%) |
Jan 26, 2023 | 82.37 | 83.31 | 81.89 | 83.23 | 700,240 | +1.43(+1.75%) |
Jan 25, 2023 | 79.99 | 81.91 | 79.29 | 81.80 | 810,576 | +1.00(+1.24%) |
Jan 24, 2023 | 80.19 | 81.74 | 80.15 | 80.80 | 977,783 | -0.07(-0.09%) |
Jan 23, 2023 | 79.30 | 81.18 | 78.49 | 80.87 | 1,734,445 | +1.65(+2.08%) |
Jan 20, 2023 | 81.05 | 81.60 | 79.12 | 79.22 | 1,384,056 | -1.25(-1.55%) |
Jan 19, 2023 | 82.40 | 82.73 | 79.33 | 80.47 | 2,830,175 | -2.47(-2.98%) |
Jan 18, 2023 | 83.23 | 84.38 | 82.37 | 82.94 | 744,884 | +0.37(+0.45%) |
Jan 17, 2023 | 83.22 | 83.71 | 82.44 | 82.57 | 877,681 | -1.12(-1.34%) |
Jan 13, 2023 | 83.50 | 85.25 | 83.50 | 83.69 | 737,886 | -0.11(-0.13%) |
Jan 12, 2023 | 84.48 | 84.48 | 82.70 | 83.80 | 920,643 | -0.41(-0.49%) |
Jan 11, 2023 | 83.71 | 84.96 | 83.14 | 84.21 | 1,257,204 | +1.16(+1.40%) |
Jan 10, 2023 | 81.82 | 83.28 | 80.13 | 83.05 | 761,069 | +0.69(+0.84%) |
Jan 09, 2023 | 80.28 | 82.87 | 80.28 | 82.36 | 1,131,707 | +2.54(+3.18%) |
Jan 06, 2023 | 78.49 | 80.08 | 77.52 | 79.82 | 791,944 | +1.76(+2.25%) |
Jan 05, 2023 | 77.49 | 79.15 | 77.07 | 78.06 | 1,151,847 | +0.08(+0.10%) |
Jan 04, 2023 | 78.51 | 79.41 | 77.56 | 77.98 | 1,015,896 | -0.17(-0.22%) |
Jan 03, 2023 | 80.29 | 82.33 | 77.99 | 78.15 | 1,300,716 | -0.65(-0.82%) |
Dec 30, 2022 | 78.48 | 79.44 | 78.25 | 78.80 | 401,642 | -0.38(-0.48%) |
Dec 29, 2022 | 77.47 | 79.27 | 77.18 | 79.18 | 460,936 | +2.10(+2.72%) |
Dec 28, 2022 | 77.49 | 78.47 | 76.88 | 77.08 | 449,851 | -0.22(-0.28%) |
Dec 27, 2022 | 79.01 | 79.07 | 76.98 | 77.30 | 480,139 | -1.83(-2.31%) |
Dec 23, 2022 | 78.15 | 79.48 | 77.57 | 79.13 | 498,416 | +0.86(+1.10%) |
Dec 22, 2022 | 78.03 | 78.39 | 76.95 | 78.27 | 839,425 | -0.25(-0.32%) |
Dec 21, 2022 | 76.59 | 79.60 | 76.59 | 78.52 | 782,291 | +2.71(+3.57%) |
Dec 20, 2022 | 74.98 | 76.19 | 74.62 | 75.81 | 869,966 | +0.55(+0.73%) |
Dec 19, 2022 | 75.49 | 75.60 | 74.30 | 75.26 | 820,565 | -0.29(-0.38%) |
Dec 16, 2022 | 75.75 | 76.48 | 75.38 | 75.55 | 914,737 | -1.04(-1.36%) |
Dec 15, 2022 | 77.16 | 77.65 | 75.81 | 76.59 | 807,996 | -1.41(-1.81%) |
Dec 14, 2022 | 77.14 | 79.36 | 76.84 | 78.00 | 1,067,399 | +0.72(+0.93%) |
Dec 13, 2022 | 78.59 | 78.96 | 75.55 | 77.28 | 1,010,593 | +2.05(+2.72%) |
Dec 12, 2022 | 75.00 | 76.65 | 74.67 | 75.23 | 696,586 | +0.30(+0.40%) |
Dec 09, 2022 | 76.26 | 76.82 | 74.71 | 74.93 | 571,606 | -1.73(-2.26%) |
Dec 08, 2022 | 76.55 | 77.13 | 75.42 | 76.66 | 613,110 | +0.65(+0.86%) |
Dec 07, 2022 | 75.14 | 76.84 | 75.14 | 76.01 | 597,982 | +0.44(+0.58%) |
Dec 06, 2022 | 77.18 | 77.59 | 74.99 | 75.57 | 588,233 | -1.84(-2.38%) |
Dec 05, 2022 | 78.05 | 78.81 | 77.36 | 77.41 | 772,248 | -1.20(-1.53%) |
Dec 02, 2022 | 78.53 | 79.36 | 77.78 | 78.61 | 356,677 | -0.86(-1.08%) |