Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.64 | 78.96 | 77.65 | 77.69 | 65,142 | -1.20(-1.52%) |
Feb 27, 2023 | 79.72 | 80.44 | 78.74 | 78.89 | 53,649 | -0.47(-0.60%) |
Feb 24, 2023 | 78.67 | 79.58 | 78.56 | 79.36 | 65,945 | -0.09(-0.11%) |
Feb 23, 2023 | 79.93 | 80.09 | 79.07 | 79.45 | 64,946 | -0.40(-0.50%) |
Feb 22, 2023 | 80.17 | 80.73 | 79.70 | 79.85 | 98,985 | -0.31(-0.39%) |
Feb 21, 2023 | 81.06 | 81.06 | 80.10 | 80.15 | 25,976 | -1.53(-1.87%) |
Feb 17, 2023 | 80.61 | 81.94 | 80.61 | 81.68 | 64,544 | +0.87(+1.08%) |
Feb 16, 2023 | 80.74 | 81.13 | 80.04 | 80.81 | 30,831 | -0.44(-0.55%) |
Feb 15, 2023 | 80.37 | 81.33 | 80.37 | 81.26 | 26,803 | +0.53(+0.66%) |
Feb 14, 2023 | 81.03 | 81.50 | 80.36 | 80.73 | 29,410 | -0.40(-0.49%) |
Feb 13, 2023 | 80.67 | 81.33 | 80.67 | 81.12 | 30,086 | +0.41(+0.50%) |
Feb 10, 2023 | 79.18 | 80.78 | 79.18 | 80.72 | 78,478 | +1.46(+1.84%) |
Feb 09, 2023 | 80.43 | 80.73 | 79.13 | 79.25 | 47,391 | -0.96(-1.19%) |
Feb 08, 2023 | 81.01 | 81.01 | 79.95 | 80.21 | 59,529 | -1.29(-1.58%) |
Feb 07, 2023 | 81.45 | 81.61 | 80.43 | 81.50 | 47,585 | -0.10(-0.12%) |
Feb 06, 2023 | 80.61 | 81.60 | 80.59 | 81.60 | 25,699 | +0.64(+0.79%) |
Feb 03, 2023 | 82.03 | 82.03 | 80.09 | 80.96 | 55,470 | -1.49(-1.81%) |
Feb 02, 2023 | 82.72 | 83.33 | 81.94 | 82.45 | 93,098 | +0.04(+0.05%) |
Feb 01, 2023 | 81.84 | 82.95 | 81.34 | 82.41 | 54,311 | +0.19(+0.24%) |
Jan 31, 2023 | 81.29 | 82.22 | 81.03 | 82.22 | 25,205 | +0.63(+0.77%) |
Jan 30, 2023 | 81.50 | 82.49 | 81.50 | 81.59 | 26,545 | -0.30(-0.37%) |
Jan 27, 2023 | 81.72 | 82.22 | 81.52 | 81.89 | 28,069 | +0.00(+0.00%) |
Jan 26, 2023 | 81.63 | 82.00 | 81.32 | 81.89 | 38,976 | +0.19(+0.24%) |
Jan 25, 2023 | 81.67 | 81.80 | 80.85 | 81.69 | 67,696 | -0.94(-1.14%) |
Jan 24, 2023 | 82.32 | 82.89 | 81.37 | 82.63 | 38,577 | +0.38(+0.46%) |
Jan 23, 2023 | 82.04 | 83.00 | 81.68 | 82.25 | 139,979 | +0.07(+0.09%) |
Jan 20, 2023 | 81.62 | 82.19 | 80.64 | 82.18 | 179,927 | +0.49(+0.60%) |
Jan 19, 2023 | 82.25 | 82.40 | 81.55 | 81.69 | 53,044 | -0.79(-0.96%) |
Jan 18, 2023 | 84.62 | 84.62 | 82.42 | 82.48 | 35,631 | -1.96(-2.32%) |
Jan 17, 2023 | 84.46 | 85.16 | 84.39 | 84.44 | 32,671 | -0.13(-0.15%) |
Jan 13, 2023 | 84.49 | 84.77 | 83.95 | 84.57 | 28,826 | -0.27(-0.32%) |
Jan 12, 2023 | 85.57 | 85.57 | 84.74 | 84.84 | 77,912 | -0.65(-0.76%) |
Jan 11, 2023 | 84.89 | 85.51 | 84.89 | 85.48 | 50,221 | +0.85(+1.01%) |
Jan 10, 2023 | 84.36 | 84.65 | 83.70 | 84.63 | 58,088 | -0.15(-0.17%) |
Jan 09, 2023 | 84.24 | 85.43 | 84.21 | 84.78 | 26,679 | +0.49(+0.59%) |
Jan 06, 2023 | 83.37 | 84.65 | 83.37 | 84.29 | 32,064 | +1.72(+2.09%) |
Jan 05, 2023 | 83.78 | 83.85 | 82.36 | 82.56 | 54,894 | -1.90(-2.24%) |
Jan 04, 2023 | 84.27 | 85.02 | 83.92 | 84.46 | 49,060 | +0.78(+0.94%) |
Jan 03, 2023 | 84.19 | 84.19 | 82.68 | 83.68 | 284,727 | -0.04(-0.05%) |
Dec 30, 2022 | 84.36 | 84.36 | 82.94 | 83.71 | 34,049 | -0.81(-0.96%) |
Dec 29, 2022 | 84.30 | 84.94 | 84.30 | 84.53 | 20,440 | +0.62(+0.74%) |
Dec 28, 2022 | 84.79 | 84.96 | 83.79 | 83.91 | 68,992 | -0.87(-1.03%) |
Dec 27, 2022 | 84.20 | 84.87 | 83.98 | 84.78 | 34,045 | +0.45(+0.54%) |
Dec 23, 2022 | 83.25 | 84.32 | 83.24 | 84.32 | 19,588 | +0.92(+1.10%) |
Dec 22, 2022 | 83.63 | 83.63 | 82.17 | 83.40 | 18,935 | -0.62(-0.74%) |
Dec 21, 2022 | 83.40 | 84.04 | 83.11 | 84.02 | 32,470 | +1.13(+1.37%) |
Dec 20, 2022 | 82.60 | 83.25 | 82.42 | 82.89 | 28,637 | +0.02(+0.02%) |
Dec 19, 2022 | 83.21 | 83.60 | 82.47 | 82.87 | 38,093 | -0.47(-0.57%) |
Dec 16, 2022 | 83.84 | 83.85 | 82.58 | 83.35 | 22,116 | -1.38(-1.63%) |
Dec 15, 2022 | 85.50 | 85.59 | 84.50 | 84.73 | 40,439 | -1.19(-1.38%) |
Dec 14, 2022 | 85.97 | 87.09 | 85.51 | 85.92 | 53,469 | -0.05(-0.06%) |
Dec 13, 2022 | 87.06 | 87.32 | 85.11 | 85.97 | 51,067 | +0.28(+0.33%) |
Dec 12, 2022 | 84.49 | 85.70 | 84.17 | 85.68 | 64,271 | +1.69(+2.01%) |
Dec 09, 2022 | 84.09 | 84.67 | 83.96 | 83.99 | 23,109 | -0.36(-0.42%) |
Dec 08, 2022 | 83.75 | 84.62 | 83.68 | 84.35 | 31,479 | +0.48(+0.57%) |
Dec 07, 2022 | 84.08 | 84.72 | 83.56 | 83.87 | 26,221 | -0.37(-0.44%) |
Dec 06, 2022 | 83.96 | 84.24 | 83.37 | 84.24 | 49,835 | +0.24(+0.28%) |
Dec 05, 2022 | 83.82 | 84.20 | 83.72 | 84.00 | 29,285 | -0.47(-0.56%) |
Dec 02, 2022 | 83.91 | 84.61 | 83.61 | 84.47 | 59,139 | -0.27(-0.32%) |