Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 82.54 | 84.43 | 82.36 | 82.89 | 3,540,542 | +0.58(+0.70%) |
Feb 27, 2023 | 82.60 | 83.46 | 81.68 | 82.31 | 2,912,491 | -0.29(-0.35%) |
Feb 24, 2023 | 82.84 | 82.98 | 80.78 | 82.60 | 2,342,015 | -0.67(-0.80%) |
Feb 23, 2023 | 81.68 | 83.70 | 81.07 | 83.27 | 2,579,776 | +0.85(+1.03%) |
Feb 22, 2023 | 81.72 | 83.61 | 81.11 | 82.42 | 3,823,503 | +1.85(+2.30%) |
Feb 21, 2023 | 78.30 | 81.27 | 78.27 | 80.57 | 3,650,767 | +1.09(+1.37%) |
Feb 17, 2023 | 81.16 | 83.07 | 79.15 | 79.48 | 3,450,940 | -2.86(-3.47%) |
Feb 16, 2023 | 80.41 | 85.73 | 79.43 | 82.33 | 4,413,355 | +0.29(+0.35%) |
Feb 15, 2023 | 81.48 | 82.09 | 80.56 | 82.04 | 2,529,180 | -0.50(-0.61%) |
Feb 14, 2023 | 82.93 | 83.21 | 81.45 | 82.55 | 2,194,488 | -0.89(-1.06%) |
Feb 13, 2023 | 85.78 | 86.09 | 83.26 | 83.43 | 3,418,154 | -3.50(-4.02%) |
Feb 10, 2023 | 83.56 | 87.64 | 83.56 | 86.93 | 4,343,393 | +3.54(+4.25%) |
Feb 09, 2023 | 81.61 | 83.83 | 81.32 | 83.39 | 3,203,277 | +2.57(+3.19%) |
Feb 08, 2023 | 81.25 | 81.75 | 80.10 | 80.81 | 1,875,905 | -0.12(-0.15%) |
Feb 07, 2023 | 82.69 | 83.06 | 79.51 | 80.94 | 3,113,211 | -1.67(-2.02%) |
Feb 06, 2023 | 82.74 | 83.19 | 81.84 | 82.61 | 2,190,071 | +0.06(+0.07%) |
Feb 03, 2023 | 81.57 | 83.17 | 81.32 | 82.55 | 2,491,971 | +0.86(+1.06%) |
Feb 02, 2023 | 81.83 | 83.57 | 81.07 | 81.69 | 3,369,929 | -0.24(-0.29%) |
Feb 01, 2023 | 80.71 | 83.25 | 80.03 | 81.93 | 2,520,652 | +0.56(+0.68%) |
Jan 31, 2023 | 79.43 | 81.50 | 79.26 | 81.37 | 2,260,843 | +1.92(+2.42%) |
Jan 30, 2023 | 79.03 | 80.38 | 78.59 | 79.45 | 2,649,175 | -0.37(-0.46%) |
Jan 27, 2023 | 81.38 | 82.31 | 79.75 | 79.81 | 3,043,642 | -1.94(-2.37%) |
Jan 26, 2023 | 81.07 | 81.79 | 79.60 | 81.75 | 2,950,554 | +1.29(+1.60%) |
Jan 25, 2023 | 80.80 | 81.60 | 79.43 | 80.47 | 2,793,123 | -1.13(-1.39%) |
Jan 24, 2023 | 81.66 | 82.62 | 79.57 | 81.60 | 2,740,682 | -0.56(-0.68%) |
Jan 23, 2023 | 83.38 | 83.76 | 81.46 | 82.16 | 2,508,577 | -0.92(-1.11%) |
Jan 20, 2023 | 81.61 | 83.12 | 80.79 | 83.08 | 1,769,900 | +1.05(+1.28%) |
Jan 19, 2023 | 82.04 | 82.44 | 80.01 | 82.03 | 2,348,673 | +0.73(+0.90%) |
Jan 18, 2023 | 83.34 | 83.94 | 80.84 | 81.30 | 2,758,745 | -1.32(-1.59%) |
Jan 17, 2023 | 83.92 | 84.62 | 82.60 | 82.62 | 2,877,242 | -0.87(-1.05%) |
Jan 13, 2023 | 81.96 | 83.66 | 81.37 | 83.49 | 2,157,498 | +0.58(+0.70%) |
Jan 12, 2023 | 80.83 | 83.12 | 80.04 | 82.92 | 3,043,203 | +2.17(+2.69%) |
Jan 11, 2023 | 79.99 | 81.46 | 79.26 | 80.74 | 2,932,356 | +1.01(+1.27%) |
Jan 10, 2023 | 83.28 | 83.57 | 79.17 | 79.74 | 3,713,543 | -2.88(-3.49%) |
Jan 09, 2023 | 81.44 | 83.13 | 80.73 | 82.62 | 3,869,337 | +1.53(+1.88%) |
Jan 06, 2023 | 80.60 | 82.38 | 79.41 | 81.09 | 3,082,949 | +0.61(+0.75%) |
Jan 05, 2023 | 78.88 | 81.07 | 78.43 | 80.48 | 3,437,048 | +1.32(+1.66%) |
Jan 04, 2023 | 78.41 | 79.43 | 77.16 | 79.17 | 5,029,364 | +0.44(+0.56%) |
Jan 03, 2023 | 81.36 | 81.65 | 78.09 | 78.73 | 6,467,582 | -3.12(-3.81%) |
Dec 30, 2022 | 81.99 | 82.57 | 81.15 | 81.85 | 1,741,955 | -0.30(-0.36%) |
Dec 29, 2022 | 82.89 | 83.88 | 81.80 | 82.15 | 2,242,363 | -0.80(-0.96%) |
Dec 28, 2022 | 83.58 | 84.52 | 82.46 | 82.94 | 2,171,310 | -1.21(-1.44%) |
Dec 27, 2022 | 87.18 | 87.56 | 83.79 | 84.15 | 2,635,859 | -3.02(-3.46%) |
Dec 23, 2022 | 87.11 | 87.83 | 86.46 | 87.17 | 1,561,528 | +0.81(+0.93%) |
Dec 22, 2022 | 89.67 | 89.67 | 84.85 | 86.36 | 3,070,868 | -3.49(-3.88%) |
Dec 21, 2022 | 90.11 | 90.53 | 88.38 | 89.85 | 1,740,330 | -0.02(-0.02%) |
Dec 20, 2022 | 89.82 | 90.71 | 88.85 | 89.87 | 1,572,958 | +0.80(+0.90%) |
Dec 19, 2022 | 91.58 | 92.48 | 88.41 | 89.07 | 2,341,959 | -2.26(-2.47%) |
Dec 16, 2022 | 89.67 | 91.54 | 89.02 | 91.33 | 5,186,527 | +0.50(+0.55%) |
Dec 15, 2022 | 89.10 | 91.49 | 88.88 | 90.83 | 2,806,565 | +1.49(+1.67%) |
Dec 14, 2022 | 94.21 | 94.41 | 89.34 | 89.34 | 3,657,063 | -4.62(-4.92%) |
Dec 13, 2022 | 96.55 | 97.09 | 93.89 | 93.96 | 2,052,378 | -0.86(-0.91%) |
Dec 12, 2022 | 94.76 | 95.35 | 93.36 | 94.83 | 2,713,622 | +0.01(+0.01%) |
Dec 09, 2022 | 95.85 | 97.14 | 94.77 | 94.82 | 1,444,424 | -1.38(-1.44%) |
Dec 08, 2022 | 98.40 | 98.96 | 96.06 | 96.20 | 1,643,317 | -0.37(-0.38%) |
Dec 07, 2022 | 96.94 | 98.15 | 95.80 | 96.57 | 3,011,643 | -0.94(-0.97%) |
Dec 06, 2022 | 99.48 | 100.52 | 96.66 | 97.51 | 1,621,698 | -1.90(-1.91%) |
Dec 05, 2022 | 102.79 | 104.59 | 98.70 | 99.41 | 2,683,635 | -0.87(-0.87%) |
Dec 02, 2022 | 99.52 | 101.87 | 98.88 | 100.28 | 1,857,586 | +0.72(+0.72%) |