Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.95 | 84.92 | 83.34 | 83.40 | 127,764 | -0.69(-0.82%) |
Feb 27, 2023 | 85.66 | 85.74 | 83.49 | 84.09 | 108,025 | -0.31(-0.36%) |
Feb 24, 2023 | 83.71 | 84.88 | 83.41 | 84.39 | 135,402 | -0.72(-0.84%) |
Feb 23, 2023 | 84.96 | 86.05 | 83.77 | 85.11 | 118,323 | +0.46(+0.54%) |
Feb 22, 2023 | 82.78 | 86.23 | 82.41 | 84.65 | 236,623 | +1.74(+2.10%) |
Feb 21, 2023 | 87.00 | 87.64 | 81.17 | 82.91 | 313,983 | -5.55(-6.27%) |
Feb 17, 2023 | 90.89 | 90.89 | 87.54 | 88.46 | 289,136 | -2.16(-2.38%) |
Feb 16, 2023 | 90.90 | 92.08 | 90.40 | 90.62 | 181,518 | -2.02(-2.18%) |
Feb 15, 2023 | 90.53 | 93.26 | 90.53 | 92.64 | 96,779 | +1.12(+1.22%) |
Feb 14, 2023 | 90.83 | 92.14 | 90.35 | 91.52 | 147,747 | +0.25(+0.27%) |
Feb 13, 2023 | 89.78 | 91.48 | 89.18 | 91.27 | 107,787 | +1.50(+1.67%) |
Feb 10, 2023 | 88.35 | 90.02 | 87.99 | 89.77 | 116,417 | +1.28(+1.45%) |
Feb 09, 2023 | 90.21 | 90.21 | 87.87 | 88.49 | 130,281 | -0.58(-0.65%) |
Feb 08, 2023 | 90.44 | 91.63 | 88.52 | 89.07 | 96,662 | -2.55(-2.79%) |
Feb 07, 2023 | 89.66 | 91.85 | 89.07 | 91.62 | 104,972 | +1.08(+1.19%) |
Feb 06, 2023 | 92.78 | 92.84 | 90.01 | 90.54 | 100,581 | -3.20(-3.42%) |
Feb 03, 2023 | 95.18 | 95.91 | 93.22 | 93.74 | 192,361 | -2.75(-2.85%) |
Feb 02, 2023 | 92.21 | 96.58 | 91.87 | 96.50 | 192,230 | +5.54(+6.09%) |
Feb 01, 2023 | 89.59 | 92.54 | 88.79 | 90.96 | 164,020 | -0.23(-0.25%) |
Jan 31, 2023 | 87.83 | 91.51 | 87.83 | 91.19 | 145,950 | +3.46(+3.95%) |
Jan 30, 2023 | 89.30 | 90.82 | 87.56 | 87.73 | 133,952 | -2.64(-2.92%) |
Jan 27, 2023 | 88.96 | 90.88 | 88.90 | 90.37 | 112,208 | +0.55(+0.62%) |
Jan 26, 2023 | 88.70 | 89.82 | 87.56 | 89.81 | 93,307 | +1.66(+1.89%) |
Jan 25, 2023 | 87.10 | 88.20 | 86.24 | 88.15 | 107,565 | +0.13(+0.15%) |
Jan 24, 2023 | 89.77 | 90.19 | 88.01 | 88.02 | 71,952 | -1.83(-2.03%) |
Jan 23, 2023 | 88.79 | 90.93 | 88.67 | 89.84 | 104,843 | +1.05(+1.18%) |
Jan 20, 2023 | 89.05 | 89.05 | 87.13 | 88.79 | 161,193 | +0.50(+0.56%) |
Jan 19, 2023 | 88.59 | 88.71 | 86.80 | 88.29 | 126,282 | -1.35(-1.50%) |
Jan 18, 2023 | 89.04 | 93.07 | 88.80 | 89.64 | 200,855 | +0.76(+0.86%) |
Jan 17, 2023 | 89.35 | 89.56 | 87.49 | 88.88 | 124,856 | -0.22(-0.25%) |
Jan 13, 2023 | 86.46 | 89.38 | 86.12 | 89.10 | 98,956 | +2.03(+2.33%) |
Jan 12, 2023 | 85.78 | 87.31 | 84.91 | 87.07 | 143,042 | +1.97(+2.31%) |
Jan 11, 2023 | 82.84 | 85.35 | 82.00 | 85.10 | 185,514 | +2.88(+3.50%) |
Jan 10, 2023 | 80.05 | 82.22 | 79.63 | 82.22 | 136,254 | +1.92(+2.39%) |
Jan 09, 2023 | 80.43 | 81.34 | 79.77 | 80.30 | 134,617 | +0.50(+0.62%) |
Jan 06, 2023 | 77.23 | 79.85 | 75.52 | 79.80 | 163,934 | +3.40(+4.46%) |
Jan 05, 2023 | 76.61 | 77.12 | 74.98 | 76.40 | 108,567 | -0.57(-0.75%) |
Jan 04, 2023 | 77.43 | 78.11 | 76.56 | 76.97 | 178,852 | +0.66(+0.86%) |
Jan 03, 2023 | 75.74 | 77.19 | 74.88 | 76.31 | 161,170 | +1.28(+1.71%) |
Dec 30, 2022 | 74.53 | 75.52 | 74.27 | 75.03 | 94,200 | -0.55(-0.73%) |
Dec 29, 2022 | 72.73 | 76.03 | 72.68 | 75.59 | 124,436 | +3.41(+4.73%) |
Dec 28, 2022 | 75.96 | 76.08 | 72.14 | 72.18 | 110,131 | -3.77(-4.96%) |
Dec 27, 2022 | 75.86 | 75.94 | 74.85 | 75.94 | 125,976 | +0.35(+0.47%) |
Dec 23, 2022 | 74.40 | 75.74 | 73.73 | 75.59 | 153,806 | +1.20(+1.61%) |
Dec 22, 2022 | 74.37 | 75.14 | 72.36 | 74.39 | 169,062 | -0.89(-1.18%) |
Dec 21, 2022 | 74.07 | 75.67 | 73.93 | 75.28 | 109,562 | +1.82(+2.47%) |
Dec 20, 2022 | 72.86 | 73.70 | 72.38 | 73.47 | 93,331 | +0.43(+0.59%) |
Dec 19, 2022 | 74.23 | 74.62 | 72.61 | 73.04 | 162,080 | -1.77(-2.36%) |
Dec 16, 2022 | 75.28 | 76.97 | 74.32 | 74.80 | 1,599,102 | -1.61(-2.10%) |
Dec 15, 2022 | 76.49 | 77.23 | 75.57 | 76.41 | 202,890 | -1.23(-1.59%) |
Dec 14, 2022 | 80.59 | 80.59 | 77.53 | 77.64 | 160,038 | -3.02(-3.75%) |
Dec 13, 2022 | 81.40 | 83.41 | 80.13 | 80.67 | 226,881 | +2.06(+2.61%) |
Dec 12, 2022 | 77.52 | 79.09 | 76.58 | 78.61 | 154,453 | +1.37(+1.77%) |
Dec 09, 2022 | 79.34 | 80.10 | 76.91 | 77.24 | 205,979 | -2.35(-2.95%) |
Dec 08, 2022 | 80.98 | 82.12 | 79.12 | 79.59 | 111,879 | -1.19(-1.47%) |
Dec 07, 2022 | 80.34 | 81.88 | 80.34 | 80.78 | 111,101 | +0.09(+0.11%) |
Dec 06, 2022 | 81.60 | 81.60 | 80.01 | 80.69 | 124,180 | -0.95(-1.16%) |
Dec 05, 2022 | 84.10 | 84.10 | 81.22 | 81.64 | 147,828 | -3.65(-4.28%) |
Dec 02, 2022 | 85.19 | 86.69 | 83.52 | 85.29 | 218,912 | -1.62(-1.86%) |