Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.46 | 83.96 | 83.31 | 83.31 | 16,763 | -0.40(-0.48%) |
Feb 27, 2023 | 83.93 | 84.33 | 83.40 | 83.70 | 22,791 | +0.33(+0.39%) |
Feb 24, 2023 | 83.12 | 83.50 | 82.71 | 83.38 | 17,820 | -0.63(-0.75%) |
Feb 23, 2023 | 84.07 | 84.14 | 82.91 | 84.00 | 19,997 | +0.64(+0.77%) |
Feb 22, 2023 | 83.28 | 83.82 | 82.97 | 83.37 | 34,414 | +0.18(+0.22%) |
Feb 21, 2023 | 84.19 | 84.46 | 83.15 | 83.19 | 24,319 | -2.07(-2.43%) |
Feb 17, 2023 | 85.79 | 85.79 | 84.76 | 85.26 | 15,513 | -0.83(-0.96%) |
Feb 16, 2023 | 86.25 | 87.03 | 85.82 | 86.09 | 18,393 | -1.39(-1.58%) |
Feb 15, 2023 | 85.68 | 87.57 | 85.68 | 87.47 | 61,911 | +1.24(+1.43%) |
Feb 14, 2023 | 84.80 | 86.51 | 84.80 | 86.24 | 22,050 | +0.88(+1.03%) |
Feb 13, 2023 | 84.68 | 85.45 | 84.18 | 85.36 | 26,874 | +0.91(+1.07%) |
Feb 10, 2023 | 83.81 | 84.46 | 83.63 | 84.45 | 50,615 | +0.08(+0.09%) |
Feb 09, 2023 | 86.08 | 86.31 | 84.31 | 84.38 | 34,175 | -1.08(-1.27%) |
Feb 08, 2023 | 86.34 | 86.53 | 85.30 | 85.46 | 32,850 | -0.98(-1.13%) |
Feb 07, 2023 | 85.26 | 86.58 | 84.56 | 86.44 | 40,337 | +0.94(+1.10%) |
Feb 06, 2023 | 85.33 | 86.25 | 85.26 | 85.50 | 27,314 | -0.65(-0.75%) |
Feb 03, 2023 | 86.05 | 87.40 | 86.02 | 86.15 | 30,536 | -1.53(-1.74%) |
Feb 02, 2023 | 87.31 | 88.10 | 86.67 | 87.67 | 28,276 | +1.32(+1.52%) |
Feb 01, 2023 | 84.65 | 86.71 | 84.27 | 86.36 | 20,358 | +1.58(+1.87%) |
Jan 31, 2023 | 83.26 | 84.77 | 83.26 | 84.77 | 15,877 | +1.73(+2.09%) |
Jan 30, 2023 | 83.90 | 84.63 | 83.01 | 83.04 | 35,169 | -1.68(-1.99%) |
Jan 27, 2023 | 83.79 | 85.15 | 83.79 | 84.72 | 19,444 | +0.67(+0.79%) |
Jan 26, 2023 | 83.95 | 84.32 | 83.04 | 84.05 | 38,179 | +0.89(+1.07%) |
Jan 25, 2023 | 81.65 | 83.18 | 81.09 | 83.17 | 55,011 | +0.29(+0.35%) |
Jan 24, 2023 | 82.75 | 83.05 | 81.89 | 82.88 | 30,416 | -0.32(-0.38%) |
Jan 23, 2023 | 81.78 | 83.28 | 81.68 | 83.20 | 33,530 | +1.63(+2.00%) |
Jan 20, 2023 | 80.32 | 81.56 | 79.70 | 81.56 | 17,747 | +1.76(+2.21%) |
Jan 19, 2023 | 80.37 | 80.54 | 79.50 | 79.80 | 34,827 | -1.25(-1.54%) |
Jan 18, 2023 | 82.86 | 83.23 | 81.00 | 81.04 | 38,277 | -1.41(-1.70%) |
Jan 17, 2023 | 82.06 | 82.65 | 81.80 | 82.45 | 21,126 | +0.25(+0.30%) |
Jan 13, 2023 | 80.92 | 82.24 | 80.92 | 82.20 | 46,751 | +0.45(+0.55%) |
Jan 12, 2023 | 81.23 | 81.76 | 80.01 | 81.75 | 22,980 | +0.73(+0.90%) |
Jan 11, 2023 | 79.84 | 81.02 | 79.67 | 81.02 | 29,162 | +1.60(+2.02%) |
Jan 10, 2023 | 78.16 | 79.42 | 78.14 | 79.42 | 39,111 | +0.80(+1.01%) |
Jan 09, 2023 | 78.91 | 79.48 | 78.36 | 78.62 | 30,314 | +0.30(+0.38%) |
Jan 06, 2023 | 77.43 | 78.59 | 76.64 | 78.32 | 38,778 | +1.68(+2.20%) |
Jan 05, 2023 | 77.45 | 77.45 | 76.57 | 76.64 | 42,944 | -1.53(-1.96%) |
Jan 04, 2023 | 78.04 | 78.44 | 77.65 | 78.17 | 56,196 | +0.75(+0.97%) |
Jan 03, 2023 | 79.34 | 79.38 | 76.99 | 77.42 | 26,688 | -1.00(-1.27%) |
Dec 30, 2022 | 77.93 | 78.44 | 77.49 | 78.42 | 35,179 | -0.14(-0.18%) |
Dec 29, 2022 | 77.49 | 78.85 | 77.28 | 78.56 | 54,019 | +1.74(+2.27%) |
Dec 28, 2022 | 77.63 | 77.95 | 76.76 | 76.82 | 84,478 | -0.99(-1.27%) |
Dec 27, 2022 | 78.39 | 78.45 | 77.64 | 77.80 | 40,169 | -0.68(-0.86%) |
Dec 23, 2022 | 78.22 | 78.53 | 77.66 | 78.48 | 67,824 | +0.04(+0.05%) |
Dec 22, 2022 | 78.93 | 78.93 | 77.19 | 78.44 | 103,620 | -1.21(-1.52%) |
Dec 21, 2022 | 79.06 | 80.06 | 78.53 | 79.65 | 41,298 | +1.13(+1.44%) |
Dec 20, 2022 | 77.85 | 78.91 | 77.79 | 78.52 | 51,203 | +0.41(+0.52%) |
Dec 19, 2022 | 79.37 | 79.37 | 77.87 | 78.11 | 51,459 | -1.53(-1.93%) |
Dec 16, 2022 | 79.68 | 80.07 | 78.99 | 79.65 | 42,993 | -0.78(-0.97%) |
Dec 15, 2022 | 81.51 | 81.64 | 80.11 | 80.43 | 32,182 | -2.39(-2.88%) |
Dec 14, 2022 | 82.91 | 83.57 | 82.07 | 82.82 | 35,797 | -0.05(-0.06%) |
Dec 13, 2022 | 85.06 | 85.06 | 82.67 | 82.87 | 23,461 | +0.21(+0.26%) |
Dec 12, 2022 | 81.76 | 82.66 | 81.76 | 82.66 | 30,511 | +0.88(+1.07%) |
Dec 09, 2022 | 82.43 | 82.77 | 81.74 | 81.78 | 38,980 | -1.07(-1.29%) |
Dec 08, 2022 | 82.56 | 83.35 | 82.21 | 82.85 | 37,357 | +0.66(+0.81%) |
Dec 07, 2022 | 81.79 | 82.64 | 81.79 | 82.18 | 29,304 | +0.21(+0.25%) |
Dec 06, 2022 | 83.12 | 83.15 | 81.44 | 81.98 | 25,720 | -1.12(-1.35%) |
Dec 05, 2022 | 84.89 | 84.92 | 82.89 | 83.10 | 27,338 | -2.47(-2.88%) |
Dec 02, 2022 | 83.90 | 85.68 | 83.90 | 85.56 | 19,025 | +0.00(+0.00%) |