Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 82.18 | 83.17 | 82.00 | 82.10 | 7,580,431 | -0.11(-0.14%) |
Feb 27, 2023 | 82.89 | 83.47 | 81.86 | 82.22 | 5,398,731 | +0.12(+0.15%) |
Feb 24, 2023 | 82.62 | 82.69 | 81.67 | 82.09 | 5,288,673 | -1.47(-1.75%) |
Feb 23, 2023 | 83.44 | 83.78 | 82.65 | 83.56 | 6,342,679 | +0.62(+0.75%) |
Feb 22, 2023 | 83.90 | 84.06 | 82.56 | 82.93 | 4,652,948 | -0.76(-0.90%) |
Feb 21, 2023 | 84.87 | 84.88 | 83.32 | 83.69 | 5,143,675 | -1.71(-2.01%) |
Feb 17, 2023 | 85.44 | 85.68 | 84.59 | 85.41 | 4,489,163 | -0.34(-0.39%) |
Feb 16, 2023 | 85.37 | 86.50 | 84.69 | 85.74 | 4,689,002 | -0.84(-0.97%) |
Feb 15, 2023 | 85.71 | 86.60 | 85.47 | 86.58 | 3,831,779 | +0.34(+0.40%) |
Feb 14, 2023 | 86.65 | 87.31 | 85.72 | 86.24 | 4,403,518 | -0.69(-0.79%) |
Feb 13, 2023 | 86.37 | 87.06 | 86.28 | 86.93 | 3,050,700 | +0.77(+0.89%) |
Feb 10, 2023 | 85.48 | 86.32 | 85.01 | 86.16 | 3,414,422 | +0.30(+0.35%) |
Feb 09, 2023 | 87.17 | 87.67 | 85.63 | 85.86 | 3,033,171 | -0.95(-1.09%) |
Feb 08, 2023 | 86.82 | 87.30 | 86.51 | 86.81 | 5,103,182 | -0.41(-0.47%) |
Feb 07, 2023 | 87.00 | 87.63 | 86.08 | 87.22 | 6,173,285 | -0.19(-0.22%) |
Feb 06, 2023 | 86.97 | 87.52 | 86.53 | 87.42 | 3,954,439 | -0.64(-0.73%) |
Feb 03, 2023 | 88.49 | 88.54 | 86.97 | 88.06 | 5,588,950 | -1.69(-1.88%) |
Feb 02, 2023 | 88.55 | 90.53 | 88.52 | 89.74 | 5,448,731 | +1.99(+2.27%) |
Feb 01, 2023 | 86.75 | 88.35 | 85.82 | 87.75 | 10,218,630 | +0.54(+0.62%) |
Jan 31, 2023 | 85.52 | 87.32 | 85.38 | 87.22 | 5,689,858 | +1.79(+2.10%) |
Jan 30, 2023 | 85.84 | 86.76 | 85.39 | 85.42 | 4,946,379 | -1.10(-1.27%) |
Jan 27, 2023 | 85.38 | 86.85 | 85.38 | 86.53 | 5,191,390 | +0.96(+1.12%) |
Jan 26, 2023 | 85.10 | 85.59 | 84.63 | 85.57 | 4,112,620 | +0.95(+1.12%) |
Jan 25, 2023 | 84.20 | 84.75 | 83.81 | 84.62 | 5,171,778 | +0.04(+0.05%) |
Jan 24, 2023 | 84.14 | 84.94 | 83.33 | 84.58 | 3,977,992 | +0.21(+0.25%) |
Jan 23, 2023 | 84.00 | 84.84 | 83.46 | 84.37 | 5,381,307 | +0.38(+0.46%) |
Jan 20, 2023 | 83.02 | 84.02 | 82.05 | 83.99 | 4,438,604 | +0.99(+1.19%) |
Jan 19, 2023 | 83.00 | 83.93 | 82.95 | 83.00 | 4,903,856 | -0.46(-0.55%) |
Jan 18, 2023 | 84.94 | 85.22 | 83.31 | 83.46 | 6,248,018 | -1.24(-1.46%) |
Jan 17, 2023 | 84.58 | 85.14 | 84.36 | 84.70 | 4,115,616 | +0.24(+0.28%) |
Jan 13, 2023 | 84.09 | 84.79 | 83.83 | 84.46 | 4,336,901 | -0.53(-0.62%) |
Jan 12, 2023 | 84.28 | 85.11 | 83.45 | 84.98 | 6,149,441 | +1.06(+1.27%) |
Jan 11, 2023 | 81.62 | 83.95 | 81.62 | 83.92 | 5,912,673 | +2.90(+3.58%) |
Jan 10, 2023 | 80.71 | 81.02 | 79.95 | 81.02 | 8,395,213 | +0.18(+0.23%) |
Jan 09, 2023 | 81.07 | 81.72 | 80.49 | 80.84 | 5,950,419 | +0.03(+0.04%) |
Jan 06, 2023 | 79.08 | 81.09 | 78.73 | 80.81 | 6,225,038 | +2.12(+2.69%) |
Jan 05, 2023 | 80.22 | 80.22 | 78.50 | 78.69 | 7,141,102 | -2.17(-2.69%) |
Jan 04, 2023 | 79.74 | 81.58 | 79.66 | 80.87 | 7,162,636 | +1.79(+2.27%) |
Jan 03, 2023 | 79.66 | 80.32 | 78.21 | 79.07 | 6,167,219 | +0.08(+0.10%) |
Dec 30, 2022 | 79.00 | 79.35 | 78.06 | 79.00 | 5,114,249 | -0.57(-0.72%) |
Dec 29, 2022 | 78.41 | 79.74 | 78.18 | 79.57 | 5,639,725 | +1.70(+2.19%) |
Dec 28, 2022 | 79.38 | 79.75 | 77.75 | 77.87 | 5,406,689 | -1.35(-1.70%) |
Dec 27, 2022 | 79.22 | 79.47 | 78.52 | 79.22 | 4,136,598 | -0.03(-0.04%) |
Dec 23, 2022 | 78.31 | 79.27 | 77.96 | 79.25 | 3,695,597 | +0.70(+0.89%) |
Dec 22, 2022 | 78.22 | 78.60 | 77.09 | 78.55 | 6,911,465 | -0.33(-0.42%) |
Dec 21, 2022 | 78.73 | 79.73 | 78.62 | 78.88 | 7,519,476 | +0.67(+0.86%) |
Dec 20, 2022 | 78.04 | 78.66 | 77.31 | 78.21 | 7,003,950 | -0.20(-0.25%) |
Dec 19, 2022 | 79.33 | 79.33 | 77.93 | 78.41 | 3,997,562 | -1.01(-1.27%) |
Dec 16, 2022 | 80.67 | 80.67 | 78.54 | 79.42 | 8,646,887 | -2.11(-2.58%) |
Dec 15, 2022 | 81.70 | 82.28 | 81.07 | 81.52 | 5,639,549 | -1.10(-1.34%) |
Dec 14, 2022 | 83.14 | 84.16 | 82.21 | 82.63 | 6,938,957 | -0.57(-0.68%) |
Dec 13, 2022 | 83.94 | 84.50 | 82.24 | 83.20 | 7,268,251 | +1.51(+1.85%) |
Dec 12, 2022 | 81.25 | 81.69 | 80.33 | 81.68 | 5,416,164 | +0.62(+0.77%) |
Dec 09, 2022 | 80.95 | 81.84 | 80.75 | 81.06 | 4,841,576 | -0.15(-0.19%) |
Dec 08, 2022 | 80.90 | 81.95 | 80.75 | 81.21 | 4,229,373 | +0.57(+0.70%) |
Dec 07, 2022 | 80.32 | 81.50 | 80.16 | 80.65 | 6,571,971 | +0.16(+0.20%) |
Dec 06, 2022 | 81.42 | 81.46 | 80.14 | 80.48 | 5,586,991 | -0.76(-0.94%) |
Dec 05, 2022 | 82.52 | 82.52 | 81.07 | 81.25 | 6,335,442 | -1.51(-1.83%) |
Dec 02, 2022 | 82.02 | 83.18 | 81.68 | 82.76 | 4,186,476 | -0.25(-0.30%) |