Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 84.30 | 85.20 | 83.96 | 84.17 | 6,504,495 | -0.09(-0.10%) |
Feb 27, 2023 | 85.14 | 85.47 | 83.85 | 84.26 | 6,098,864 | +0.17(+0.21%) |
Feb 24, 2023 | 84.59 | 84.71 | 83.68 | 84.08 | 8,874,780 | -1.46(-1.71%) |
Feb 23, 2023 | 85.51 | 85.89 | 84.72 | 85.54 | 8,547,417 | +0.52(+0.61%) |
Feb 22, 2023 | 86.28 | 86.28 | 84.65 | 85.02 | 8,318,743 | -0.88(-1.02%) |
Feb 21, 2023 | 87.11 | 87.13 | 85.55 | 85.90 | 4,733,536 | -1.74(-1.99%) |
Feb 17, 2023 | 87.70 | 87.91 | 86.79 | 87.64 | 5,684,671 | -0.41(-0.46%) |
Feb 16, 2023 | 87.82 | 88.75 | 86.90 | 88.05 | 5,664,833 | -0.76(-0.86%) |
Feb 15, 2023 | 87.79 | 88.82 | 87.66 | 88.81 | 3,166,441 | +0.39(+0.44%) |
Feb 14, 2023 | 88.93 | 89.54 | 87.89 | 88.42 | 4,434,456 | -0.78(-0.88%) |
Feb 13, 2023 | 88.70 | 89.30 | 88.57 | 89.21 | 3,125,869 | +0.84(+0.95%) |
Feb 10, 2023 | 87.71 | 88.58 | 87.24 | 88.36 | 6,198,572 | +0.28(+0.32%) |
Feb 09, 2023 | 89.59 | 90.00 | 87.85 | 88.08 | 4,687,905 | -1.03(-1.16%) |
Feb 08, 2023 | 89.14 | 89.57 | 88.76 | 89.12 | 3,774,430 | -0.38(-0.42%) |
Feb 07, 2023 | 89.09 | 89.89 | 88.28 | 89.50 | 6,854,578 | -0.15(-0.17%) |
Feb 06, 2023 | 89.14 | 89.73 | 88.67 | 89.65 | 5,968,279 | -0.55(-0.61%) |
Feb 03, 2023 | 90.86 | 90.86 | 89.17 | 90.20 | 8,269,463 | -1.87(-2.03%) |
Feb 02, 2023 | 90.86 | 92.82 | 90.84 | 92.07 | 7,941,946 | +1.98(+2.20%) |
Feb 01, 2023 | 89.16 | 90.68 | 88.14 | 90.09 | 10,201,066 | +0.58(+0.65%) |
Jan 31, 2023 | 87.74 | 89.58 | 87.71 | 89.51 | 6,834,677 | +1.73(+1.97%) |
Jan 30, 2023 | 88.19 | 89.10 | 87.72 | 87.78 | 3,585,119 | -1.06(-1.20%) |
Jan 27, 2023 | 87.78 | 89.19 | 87.73 | 88.84 | 3,920,624 | +0.90(+1.02%) |
Jan 26, 2023 | 87.47 | 87.99 | 87.01 | 87.94 | 3,895,257 | +0.97(+1.11%) |
Jan 25, 2023 | 86.52 | 87.23 | 86.20 | 86.97 | 3,913,226 | -0.10(-0.11%) |
Jan 24, 2023 | 86.69 | 87.39 | 85.47 | 87.07 | 3,732,375 | +0.26(+0.30%) |
Jan 23, 2023 | 86.53 | 87.30 | 85.93 | 86.81 | 5,318,887 | +0.32(+0.37%) |
Jan 20, 2023 | 85.46 | 86.53 | 84.47 | 86.49 | 4,892,048 | +1.06(+1.24%) |
Jan 19, 2023 | 85.53 | 86.40 | 85.21 | 85.43 | 4,303,862 | -0.46(-0.54%) |
Jan 18, 2023 | 87.55 | 87.65 | 85.76 | 85.89 | 5,580,968 | -1.21(-1.39%) |
Jan 17, 2023 | 87.11 | 87.62 | 86.86 | 87.10 | 5,085,005 | +0.09(+0.10%) |
Jan 13, 2023 | 86.79 | 87.34 | 86.37 | 87.01 | 5,978,740 | -0.48(-0.55%) |
Jan 12, 2023 | 86.99 | 87.65 | 86.01 | 87.50 | 6,418,348 | +0.94(+1.08%) |
Jan 11, 2023 | 84.26 | 86.57 | 84.24 | 86.56 | 7,687,162 | +3.04(+3.63%) |
Jan 10, 2023 | 83.25 | 83.56 | 82.48 | 83.52 | 4,086,609 | +0.18(+0.22%) |
Jan 09, 2023 | 83.62 | 84.29 | 83.01 | 83.34 | 5,201,750 | +0.00(+0.00%) |
Jan 06, 2023 | 81.76 | 83.61 | 81.12 | 83.34 | 5,698,204 | +2.28(+2.81%) |
Jan 05, 2023 | 82.66 | 82.66 | 80.93 | 81.06 | 7,790,260 | -2.22(-2.67%) |
Jan 04, 2023 | 82.27 | 84.07 | 81.95 | 83.28 | 9,153,973 | +1.75(+2.15%) |
Jan 03, 2023 | 82.13 | 82.76 | 80.64 | 81.53 | 8,660,166 | +0.15(+0.18%) |
Dec 30, 2022 | 81.50 | 81.84 | 80.47 | 81.39 | 4,734,006 | -0.68(-0.82%) |
Dec 29, 2022 | 80.93 | 82.25 | 80.65 | 82.06 | 4,038,493 | +1.79(+2.23%) |
Dec 28, 2022 | 81.90 | 82.23 | 80.21 | 80.27 | 3,863,640 | -1.38(-1.69%) |
Dec 27, 2022 | 81.74 | 81.93 | 80.95 | 81.66 | 3,918,315 | -0.06(-0.07%) |
Dec 23, 2022 | 81.01 | 81.73 | 80.45 | 81.71 | 3,060,879 | +0.70(+0.86%) |
Dec 22, 2022 | 80.66 | 81.09 | 79.53 | 81.02 | 5,476,536 | -0.33(-0.40%) |
Dec 21, 2022 | 81.09 | 82.19 | 81.01 | 81.35 | 5,002,658 | +0.83(+1.03%) |
Dec 20, 2022 | 80.38 | 81.01 | 79.61 | 80.52 | 4,895,021 | -0.22(-0.28%) |
Dec 19, 2022 | 81.44 | 81.67 | 80.26 | 80.74 | 4,923,024 | -0.97(-1.18%) |
Dec 16, 2022 | 83.06 | 83.06 | 80.86 | 81.70 | 8,176,393 | -2.12(-2.53%) |
Dec 15, 2022 | 83.89 | 84.66 | 83.40 | 83.82 | 8,367,006 | -1.22(-1.43%) |
Dec 14, 2022 | 85.62 | 86.61 | 84.63 | 85.04 | 8,701,086 | -0.58(-0.68%) |
Dec 13, 2022 | 86.76 | 86.96 | 84.68 | 85.62 | 11,276,850 | +1.57(+1.87%) |
Dec 12, 2022 | 83.64 | 84.09 | 82.71 | 84.05 | 5,859,555 | +0.61(+0.73%) |
Dec 09, 2022 | 83.37 | 84.22 | 83.11 | 83.44 | 5,349,099 | -0.11(-0.13%) |
Dec 08, 2022 | 83.36 | 84.25 | 83.05 | 83.54 | 5,523,407 | +0.63(+0.76%) |
Dec 07, 2022 | 82.50 | 83.77 | 82.46 | 82.91 | 5,819,639 | +0.16(+0.20%) |
Dec 06, 2022 | 83.77 | 83.77 | 82.39 | 82.75 | 7,628,518 | -0.79(-0.94%) |
Dec 05, 2022 | 84.47 | 84.67 | 83.36 | 83.53 | 11,023,949 | -1.52(-1.79%) |
Dec 02, 2022 | 84.22 | 85.47 | 83.95 | 85.06 | 5,594,943 | -0.27(-0.31%) |