Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 85.98 | 86.28 | 85.93 | 85.93 | 1,901 | +0.58(+0.68%) |
Feb 27, 2023 | 85.59 | 85.59 | 85.28 | 85.35 | 3,515 | +0.42(+0.49%) |
Feb 24, 2023 | 84.55 | 85.01 | 84.24 | 84.93 | 3,109 | -1.19(-1.39%) |
Feb 23, 2023 | 86.73 | 86.73 | 85.36 | 86.13 | 6,002 | +0.15(+0.17%) |
Feb 22, 2023 | 86.02 | 86.24 | 85.64 | 85.98 | 5,360 | -0.21(-0.25%) |
Feb 21, 2023 | 88.20 | 88.20 | 86.03 | 86.20 | 11,099 | -2.66(-2.99%) |
Feb 17, 2023 | 88.40 | 88.92 | 88.25 | 88.86 | 4,519 | +0.03(+0.03%) |
Feb 16, 2023 | 88.95 | 89.59 | 88.43 | 88.83 | 18,122 | -1.01(-1.13%) |
Feb 15, 2023 | 88.95 | 89.84 | 88.95 | 89.84 | 15,349 | +0.93(+1.04%) |
Feb 14, 2023 | 88.64 | 89.81 | 88.27 | 88.91 | 6,309 | -0.14(-0.15%) |
Feb 13, 2023 | 87.54 | 89.05 | 87.54 | 89.05 | 59,710 | +1.42(+1.62%) |
Feb 10, 2023 | 86.72 | 87.63 | 86.72 | 87.63 | 2,394 | +0.36(+0.42%) |
Feb 09, 2023 | 88.77 | 88.77 | 87.27 | 87.27 | 7,942 | -1.55(-1.74%) |
Feb 08, 2023 | 89.26 | 89.57 | 88.81 | 88.82 | 3,699 | -0.71(-0.79%) |
Feb 07, 2023 | 88.31 | 89.55 | 87.89 | 89.52 | 4,285 | +0.75(+0.84%) |
Feb 06, 2023 | 89.82 | 89.82 | 88.74 | 88.78 | 19,010 | -1.36(-1.51%) |
Feb 03, 2023 | 89.17 | 91.08 | 89.17 | 90.14 | 10,339 | -0.32(-0.36%) |
Feb 02, 2023 | 89.93 | 91.41 | 89.85 | 90.46 | 10,872 | +2.15(+2.44%) |
Feb 01, 2023 | 86.87 | 89.00 | 86.63 | 88.31 | 21,525 | +1.27(+1.46%) |
Jan 31, 2023 | 85.51 | 87.06 | 85.51 | 87.04 | 37,730 | +1.44(+1.68%) |
Jan 30, 2023 | 85.67 | 86.47 | 85.60 | 85.60 | 5,658 | -0.96(-1.11%) |
Jan 27, 2023 | 85.45 | 86.65 | 85.45 | 86.57 | 5,404 | +0.80(+0.93%) |
Jan 26, 2023 | 85.61 | 85.77 | 85.04 | 85.77 | 18,119 | +0.84(+0.99%) |
Jan 25, 2023 | 83.83 | 84.93 | 83.42 | 84.93 | 10,187 | -0.05(-0.06%) |
Jan 24, 2023 | 84.93 | 85.21 | 84.93 | 84.98 | 2,375 | -0.38(-0.45%) |
Jan 23, 2023 | 84.61 | 85.40 | 84.56 | 85.36 | 6,880 | +0.76(+0.90%) |
Jan 20, 2023 | 82.91 | 84.64 | 82.91 | 84.60 | 6,035 | +1.70(+2.05%) |
Jan 19, 2023 | 83.21 | 83.22 | 82.59 | 82.90 | 15,474 | -1.34(-1.59%) |
Jan 18, 2023 | 84.92 | 85.63 | 84.24 | 84.24 | 2,736 | -0.67(-0.79%) |
Jan 17, 2023 | 85.03 | 85.12 | 84.54 | 84.91 | 8,373 | +0.14(+0.17%) |
Jan 13, 2023 | 83.70 | 84.77 | 83.70 | 84.77 | 1,745 | +0.55(+0.65%) |
Jan 12, 2023 | 83.15 | 84.23 | 83.15 | 84.22 | 15,014 | +0.79(+0.95%) |
Jan 11, 2023 | 82.47 | 83.43 | 82.47 | 83.43 | 38,582 | +1.10(+1.34%) |
Jan 10, 2023 | 81.06 | 82.37 | 81.06 | 82.33 | 5,924 | +1.24(+1.53%) |
Jan 09, 2023 | 80.66 | 81.94 | 80.41 | 81.09 | 8,138 | +1.13(+1.42%) |
Jan 06, 2023 | 78.01 | 80.10 | 78.01 | 79.96 | 8,933 | +2.03(+2.61%) |
Jan 05, 2023 | 78.13 | 78.19 | 77.81 | 77.93 | 10,763 | -0.81(-1.03%) |
Jan 04, 2023 | 78.48 | 79.16 | 78.30 | 78.74 | 3,272 | +1.30(+1.68%) |
Jan 03, 2023 | 77.28 | 77.44 | 77.05 | 77.44 | 2,941 | +0.61(+0.80%) |
Dec 30, 2022 | 76.58 | 76.89 | 76.16 | 76.82 | 12,039 | -0.65(-0.83%) |
Dec 29, 2022 | 76.21 | 77.54 | 76.13 | 77.47 | 11,003 | +1.86(+2.45%) |
Dec 28, 2022 | 76.28 | 76.67 | 75.61 | 75.61 | 10,551 | -0.79(-1.04%) |
Dec 27, 2022 | 76.74 | 76.99 | 76.24 | 76.40 | 19,006 | -0.40(-0.52%) |
Dec 23, 2022 | 76.21 | 77.04 | 76.02 | 76.80 | 20,785 | +0.33(+0.43%) |
Dec 22, 2022 | 77.04 | 77.04 | 75.34 | 76.47 | 24,602 | -1.33(-1.72%) |
Dec 21, 2022 | 77.34 | 77.97 | 77.33 | 77.81 | 11,144 | +1.47(+1.93%) |
Dec 20, 2022 | 76.48 | 77.01 | 76.34 | 76.34 | 12,488 | +0.19(+0.26%) |
Dec 19, 2022 | 76.99 | 76.99 | 75.89 | 76.14 | 38,296 | -0.88(-1.15%) |
Dec 16, 2022 | 76.80 | 77.18 | 76.46 | 77.03 | 14,352 | -0.72(-0.93%) |
Dec 15, 2022 | 79.43 | 79.43 | 77.53 | 77.75 | 27,243 | -2.17(-2.72%) |
Dec 14, 2022 | 81.06 | 81.37 | 79.58 | 79.92 | 14,298 | -1.30(-1.60%) |
Dec 13, 2022 | 82.81 | 83.10 | 80.84 | 81.22 | 12,037 | +0.86(+1.08%) |
Dec 12, 2022 | 79.39 | 80.36 | 79.21 | 80.35 | 9,459 | +0.83(+1.05%) |
Dec 09, 2022 | 79.93 | 79.93 | 79.52 | 79.52 | 8,953 | -0.38(-0.48%) |
Dec 08, 2022 | 80.56 | 80.65 | 79.84 | 79.90 | 8,314 | +0.15(+0.19%) |
Dec 07, 2022 | 79.95 | 80.56 | 79.75 | 79.75 | 4,238 | -0.35(-0.44%) |
Dec 06, 2022 | 81.14 | 81.14 | 79.67 | 80.10 | 6,722 | -0.92(-1.13%) |
Dec 05, 2022 | 82.02 | 82.34 | 80.62 | 81.02 | 15,969 | -1.89(-2.28%) |
Dec 02, 2022 | 81.87 | 83.17 | 81.87 | 82.91 | 5,801 | +0.03(+0.03%) |