Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.25 | 88.69 | 85.83 | 87.64 | 317,409 | +1.22(+1.42%) |
Feb 27, 2023 | 87.03 | 87.56 | 85.91 | 86.42 | 361,356 | +0.16(+0.19%) |
Feb 24, 2023 | 84.87 | 86.33 | 84.83 | 86.25 | 286,993 | +0.62(+0.72%) |
Feb 23, 2023 | 86.41 | 86.84 | 84.40 | 85.64 | 492,211 | -0.04(-0.04%) |
Feb 22, 2023 | 86.55 | 87.55 | 85.47 | 85.68 | 358,278 | -1.40(-1.61%) |
Feb 21, 2023 | 87.55 | 88.21 | 85.69 | 87.08 | 360,997 | -1.27(-1.44%) |
Feb 17, 2023 | 89.58 | 89.73 | 87.75 | 88.35 | 491,212 | +0.19(+0.22%) |
Feb 16, 2023 | 92.04 | 92.04 | 87.01 | 88.16 | 656,347 | -2.94(-3.23%) |
Feb 15, 2023 | 89.65 | 91.33 | 89.28 | 91.10 | 449,498 | +0.53(+0.59%) |
Feb 14, 2023 | 87.20 | 91.51 | 86.39 | 90.57 | 676,576 | +2.86(+3.26%) |
Feb 13, 2023 | 87.07 | 89.01 | 86.24 | 87.72 | 378,787 | +0.78(+0.90%) |
Feb 10, 2023 | 86.10 | 87.21 | 84.57 | 86.94 | 393,799 | +0.20(+0.23%) |
Feb 09, 2023 | 88.79 | 89.11 | 86.59 | 86.74 | 277,470 | -1.83(-2.07%) |
Feb 08, 2023 | 88.48 | 88.91 | 87.21 | 88.57 | 382,727 | +0.34(+0.39%) |
Feb 07, 2023 | 87.23 | 88.85 | 86.28 | 88.23 | 344,749 | +0.77(+0.88%) |
Feb 06, 2023 | 84.46 | 87.46 | 83.81 | 87.46 | 555,683 | +3.11(+3.69%) |
Feb 03, 2023 | 86.98 | 87.32 | 83.25 | 84.35 | 957,352 | -3.83(-4.35%) |
Feb 02, 2023 | 86.93 | 89.59 | 86.68 | 88.18 | 848,258 | +1.17(+1.34%) |
Feb 01, 2023 | 86.89 | 88.07 | 85.74 | 87.01 | 529,082 | -0.37(-0.42%) |
Jan 31, 2023 | 85.53 | 87.40 | 83.44 | 87.38 | 317,136 | +1.52(+1.77%) |
Jan 30, 2023 | 85.41 | 86.83 | 85.10 | 85.87 | 317,947 | -0.01(-0.01%) |
Jan 27, 2023 | 86.92 | 87.14 | 85.83 | 85.87 | 320,214 | -1.74(-1.98%) |
Jan 26, 2023 | 87.51 | 88.05 | 86.15 | 87.61 | 246,369 | +0.44(+0.50%) |
Jan 25, 2023 | 83.92 | 87.19 | 83.43 | 87.17 | 297,235 | +2.70(+3.19%) |
Jan 24, 2023 | 87.77 | 87.78 | 84.31 | 84.48 | 553,993 | -3.30(-3.76%) |
Jan 23, 2023 | 87.21 | 87.87 | 86.46 | 87.78 | 317,012 | +0.57(+0.65%) |
Jan 20, 2023 | 87.55 | 88.10 | 86.81 | 87.21 | 416,453 | +0.02(+0.02%) |
Jan 19, 2023 | 86.58 | 87.28 | 85.47 | 87.19 | 317,201 | +0.27(+0.31%) |
Jan 18, 2023 | 87.76 | 88.61 | 86.36 | 86.93 | 518,168 | -0.13(-0.15%) |
Jan 17, 2023 | 88.80 | 89.35 | 86.23 | 87.06 | 830,508 | -1.68(-1.89%) |
Jan 13, 2023 | 85.03 | 89.95 | 84.50 | 88.74 | 885,599 | +5.31(+6.37%) |
Jan 12, 2023 | 81.87 | 83.97 | 80.66 | 83.43 | 862,534 | +2.29(+2.82%) |
Jan 11, 2023 | 81.71 | 82.81 | 80.67 | 81.14 | 562,128 | -1.02(-1.24%) |
Jan 10, 2023 | 81.17 | 82.42 | 81.17 | 82.15 | 429,562 | +1.05(+1.30%) |
Jan 09, 2023 | 81.66 | 82.34 | 80.89 | 81.10 | 505,981 | +0.34(+0.42%) |
Jan 06, 2023 | 79.76 | 81.09 | 79.43 | 80.76 | 470,442 | +0.90(+1.13%) |
Jan 05, 2023 | 79.72 | 80.74 | 79.16 | 79.86 | 294,610 | -0.64(-0.79%) |
Jan 04, 2023 | 78.00 | 80.61 | 77.52 | 80.49 | 285,609 | +2.51(+3.22%) |
Jan 03, 2023 | 79.42 | 80.03 | 77.63 | 77.98 | 256,447 | -0.95(-1.20%) |
Dec 30, 2022 | 78.26 | 79.36 | 78.26 | 78.93 | 193,814 | -0.14(-0.18%) |
Dec 29, 2022 | 77.41 | 79.33 | 77.19 | 79.07 | 197,296 | +1.76(+2.27%) |
Dec 28, 2022 | 78.61 | 79.10 | 76.92 | 77.31 | 240,378 | -1.71(-2.16%) |
Dec 27, 2022 | 79.23 | 80.28 | 78.79 | 79.02 | 184,375 | -1.25(-1.56%) |
Dec 23, 2022 | 79.87 | 80.42 | 78.71 | 80.28 | 234,821 | +0.55(+0.69%) |
Dec 22, 2022 | 79.42 | 79.75 | 78.41 | 79.73 | 148,069 | +0.04(+0.05%) |
Dec 21, 2022 | 80.66 | 81.40 | 79.47 | 79.69 | 373,823 | -0.25(-0.31%) |
Dec 20, 2022 | 78.54 | 80.13 | 78.54 | 79.93 | 288,754 | +1.65(+2.11%) |
Dec 19, 2022 | 77.49 | 78.62 | 77.13 | 78.28 | 207,737 | +0.74(+0.95%) |
Dec 16, 2022 | 78.30 | 79.17 | 76.87 | 77.54 | 265,741 | -1.24(-1.58%) |
Dec 15, 2022 | 79.39 | 79.39 | 76.92 | 78.79 | 320,834 | +0.63(+0.80%) |
Dec 14, 2022 | 78.54 | 78.70 | 76.91 | 78.16 | 411,469 | +0.17(+0.22%) |
Dec 13, 2022 | 83.30 | 83.30 | 76.74 | 77.99 | 438,197 | -0.98(-1.24%) |
Dec 12, 2022 | 77.11 | 79.24 | 76.94 | 78.97 | 281,841 | +1.40(+1.81%) |
Dec 09, 2022 | 78.21 | 79.02 | 77.46 | 77.56 | 621,908 | -0.65(-0.83%) |
Dec 08, 2022 | 79.53 | 79.61 | 76.57 | 78.21 | 312,602 | -0.51(-0.65%) |
Dec 07, 2022 | 81.64 | 81.64 | 78.72 | 78.72 | 272,546 | -3.20(-3.90%) |
Dec 06, 2022 | 80.76 | 81.94 | 80.24 | 81.92 | 476,104 | +1.27(+1.58%) |
Dec 05, 2022 | 83.80 | 84.14 | 79.65 | 80.65 | 496,567 | -3.58(-4.25%) |
Dec 02, 2022 | 82.03 | 84.62 | 82.03 | 84.22 | 454,198 | +1.10(+1.32%) |