Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.34 | 88.80 | 85.93 | 87.74 | 317,044 | +1.23(+1.42%) |
Feb 27, 2023 | 87.13 | 87.66 | 86.01 | 86.52 | 360,941 | +0.16(+0.19%) |
Feb 24, 2023 | 84.97 | 86.43 | 84.93 | 86.35 | 286,663 | +0.62(+0.72%) |
Feb 23, 2023 | 86.51 | 86.94 | 84.50 | 85.74 | 491,646 | -0.04(-0.04%) |
Feb 22, 2023 | 86.65 | 87.65 | 85.57 | 85.77 | 357,867 | -1.41(-1.61%) |
Feb 21, 2023 | 87.65 | 88.31 | 85.79 | 87.18 | 360,582 | -1.27(-1.44%) |
Feb 17, 2023 | 89.68 | 89.83 | 87.85 | 88.45 | 490,648 | +0.19(+0.22%) |
Feb 16, 2023 | 92.15 | 92.15 | 87.11 | 88.26 | 655,593 | -2.95(-3.23%) |
Feb 15, 2023 | 89.75 | 91.44 | 89.38 | 91.21 | 448,981 | +0.53(+0.59%) |
Feb 14, 2023 | 87.30 | 91.62 | 86.49 | 90.68 | 675,799 | +2.86(+3.26%) |
Feb 13, 2023 | 87.17 | 89.11 | 86.33 | 87.82 | 378,352 | +0.78(+0.90%) |
Feb 10, 2023 | 86.20 | 87.31 | 84.67 | 87.04 | 393,346 | +0.20(+0.23%) |
Feb 09, 2023 | 88.89 | 89.21 | 86.69 | 86.84 | 277,151 | -1.83(-2.07%) |
Feb 08, 2023 | 88.58 | 89.01 | 87.31 | 88.67 | 382,287 | +0.34(+0.39%) |
Feb 07, 2023 | 87.33 | 88.96 | 86.38 | 88.33 | 344,353 | +0.77(+0.88%) |
Feb 06, 2023 | 84.56 | 87.56 | 83.90 | 87.56 | 555,045 | +3.12(+3.69%) |
Feb 03, 2023 | 87.08 | 87.42 | 83.34 | 84.44 | 956,252 | -3.84(-4.35%) |
Feb 02, 2023 | 87.03 | 89.70 | 86.78 | 88.28 | 847,283 | +1.17(+1.34%) |
Feb 01, 2023 | 86.99 | 88.17 | 85.84 | 87.11 | 528,474 | -0.37(-0.42%) |
Jan 31, 2023 | 85.63 | 87.50 | 83.54 | 87.48 | 316,772 | +1.52(+1.77%) |
Jan 30, 2023 | 85.51 | 86.93 | 85.19 | 85.96 | 317,582 | -0.01(-0.01%) |
Jan 27, 2023 | 87.02 | 87.24 | 85.93 | 85.97 | 319,846 | -1.74(-1.98%) |
Jan 26, 2023 | 87.61 | 88.15 | 86.25 | 87.71 | 246,086 | +0.44(+0.50%) |
Jan 25, 2023 | 84.02 | 87.29 | 83.52 | 87.28 | 296,893 | +2.70(+3.19%) |
Jan 24, 2023 | 87.87 | 87.88 | 84.41 | 84.58 | 553,357 | -3.31(-3.76%) |
Jan 23, 2023 | 87.31 | 87.97 | 86.56 | 87.88 | 316,647 | +0.57(+0.65%) |
Jan 20, 2023 | 87.66 | 88.20 | 86.91 | 87.31 | 415,975 | +0.02(+0.02%) |
Jan 19, 2023 | 86.68 | 87.38 | 85.57 | 87.29 | 316,837 | +0.27(+0.31%) |
Jan 18, 2023 | 87.86 | 88.71 | 86.46 | 87.03 | 517,573 | -0.13(-0.15%) |
Jan 17, 2023 | 88.90 | 89.45 | 86.33 | 87.16 | 829,554 | -1.68(-1.89%) |
Jan 13, 2023 | 85.13 | 90.05 | 84.60 | 88.84 | 884,581 | +5.32(+6.37%) |
Jan 12, 2023 | 81.96 | 84.06 | 80.75 | 83.52 | 861,543 | +2.29(+2.82%) |
Jan 11, 2023 | 81.80 | 82.90 | 80.76 | 81.23 | 561,482 | -1.02(-1.24%) |
Jan 10, 2023 | 81.26 | 82.52 | 81.26 | 82.25 | 429,068 | +1.05(+1.30%) |
Jan 09, 2023 | 81.76 | 82.43 | 80.99 | 81.19 | 505,400 | +0.34(+0.42%) |
Jan 06, 2023 | 79.86 | 81.19 | 79.52 | 80.85 | 469,901 | +0.90(+1.13%) |
Jan 05, 2023 | 79.81 | 80.83 | 79.25 | 79.95 | 294,272 | -0.64(-0.79%) |
Jan 04, 2023 | 78.09 | 80.70 | 77.61 | 80.59 | 285,281 | +2.52(+3.22%) |
Jan 03, 2023 | 79.51 | 80.12 | 77.72 | 78.07 | 256,152 | -0.95(-1.20%) |
Dec 30, 2022 | 78.35 | 79.46 | 78.35 | 79.02 | 193,592 | -0.14(-0.18%) |
Dec 29, 2022 | 77.50 | 79.42 | 77.28 | 79.16 | 197,069 | +1.76(+2.27%) |
Dec 28, 2022 | 78.70 | 79.19 | 77.00 | 77.40 | 240,102 | -1.71(-2.16%) |
Dec 27, 2022 | 79.32 | 80.37 | 78.88 | 79.11 | 184,163 | -1.25(-1.56%) |
Dec 23, 2022 | 79.96 | 80.51 | 78.80 | 80.37 | 234,551 | +0.55(+0.69%) |
Dec 22, 2022 | 79.51 | 79.85 | 78.50 | 79.82 | 147,899 | +0.04(+0.05%) |
Dec 21, 2022 | 80.75 | 81.49 | 79.56 | 79.78 | 373,394 | -0.25(-0.31%) |
Dec 20, 2022 | 78.63 | 80.23 | 78.63 | 80.03 | 288,423 | +1.65(+2.11%) |
Dec 19, 2022 | 77.57 | 78.72 | 77.21 | 78.37 | 207,499 | +0.74(+0.95%) |
Dec 16, 2022 | 78.39 | 79.26 | 76.96 | 77.63 | 265,435 | -1.24(-1.58%) |
Dec 15, 2022 | 79.48 | 79.48 | 77.00 | 78.88 | 320,465 | +0.63(+0.80%) |
Dec 14, 2022 | 78.63 | 78.79 | 77.00 | 78.25 | 410,996 | +0.17(+0.22%) |
Dec 13, 2022 | 83.40 | 83.40 | 76.82 | 78.08 | 437,694 | -0.98(-1.24%) |
Dec 12, 2022 | 77.19 | 79.33 | 77.03 | 79.06 | 281,517 | +1.41(+1.81%) |
Dec 09, 2022 | 78.30 | 79.11 | 77.55 | 77.65 | 621,193 | -0.65(-0.83%) |
Dec 08, 2022 | 79.62 | 79.70 | 76.66 | 78.30 | 312,243 | -0.51(-0.65%) |
Dec 07, 2022 | 81.74 | 81.74 | 78.81 | 78.81 | 272,233 | -3.20(-3.90%) |
Dec 06, 2022 | 80.85 | 82.03 | 80.33 | 82.01 | 475,557 | +1.27(+1.58%) |
Dec 05, 2022 | 83.89 | 84.23 | 79.74 | 80.74 | 495,997 | -3.58(-4.25%) |
Dec 02, 2022 | 82.13 | 84.72 | 82.12 | 84.32 | 453,677 | +1.10(+1.32%) |