Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.91 | 80.82 | 79.86 | 80.49 | 3,265,163 | +0.59(+0.74%) |
Feb 27, 2023 | 80.85 | 80.85 | 79.77 | 79.89 | 2,990,545 | -0.08(-0.10%) |
Feb 24, 2023 | 78.85 | 80.05 | 78.63 | 79.97 | 2,942,298 | -0.13(-0.16%) |
Feb 23, 2023 | 80.78 | 81.15 | 79.33 | 80.10 | 3,143,699 | +0.01(+0.01%) |
Feb 22, 2023 | 80.07 | 80.92 | 79.45 | 80.09 | 4,040,833 | +0.24(+0.30%) |
Feb 21, 2023 | 82.28 | 82.68 | 79.51 | 79.84 | 4,312,614 | -3.30(-3.97%) |
Feb 17, 2023 | 83.04 | 83.50 | 82.16 | 83.14 | 2,598,753 | -0.25(-0.30%) |
Feb 16, 2023 | 83.08 | 84.20 | 82.87 | 83.40 | 2,153,909 | -0.68(-0.81%) |
Feb 15, 2023 | 82.65 | 84.40 | 82.49 | 84.08 | 3,242,731 | +0.90(+1.08%) |
Feb 14, 2023 | 82.99 | 83.95 | 82.50 | 83.18 | 3,008,814 | -0.89(-1.06%) |
Feb 13, 2023 | 83.06 | 84.31 | 82.86 | 84.07 | 3,318,547 | +1.03(+1.23%) |
Feb 10, 2023 | 82.44 | 83.11 | 81.64 | 83.04 | 4,976,355 | +0.68(+0.82%) |
Feb 09, 2023 | 83.39 | 83.86 | 81.82 | 82.37 | 7,005,908 | -0.81(-0.98%) |
Feb 08, 2023 | 85.24 | 85.28 | 82.22 | 83.18 | 6,898,045 | -5.02(-5.69%) |
Feb 07, 2023 | 87.19 | 88.60 | 86.52 | 88.20 | 3,351,041 | +0.73(+0.83%) |
Feb 06, 2023 | 87.87 | 88.02 | 86.86 | 87.47 | 3,362,822 | -0.93(-1.05%) |
Feb 03, 2023 | 88.01 | 88.85 | 87.61 | 88.40 | 3,376,716 | -0.09(-0.10%) |
Feb 02, 2023 | 88.18 | 88.67 | 87.59 | 88.49 | 5,091,644 | -0.14(-0.15%) |
Feb 01, 2023 | 86.59 | 89.27 | 86.46 | 88.62 | 3,869,010 | +1.35(+1.55%) |
Jan 31, 2023 | 87.06 | 87.47 | 86.11 | 87.27 | 3,823,484 | +0.51(+0.59%) |
Jan 30, 2023 | 85.68 | 87.32 | 85.45 | 86.76 | 3,065,289 | +0.25(+0.29%) |
Jan 27, 2023 | 87.58 | 87.63 | 86.41 | 86.51 | 3,781,142 | -1.15(-1.31%) |
Jan 26, 2023 | 87.00 | 87.68 | 85.68 | 87.66 | 3,405,244 | +1.49(+1.73%) |
Jan 25, 2023 | 85.30 | 86.43 | 85.16 | 86.17 | 3,572,793 | -0.39(-0.45%) |
Jan 24, 2023 | 86.49 | 87.06 | 84.91 | 86.55 | 2,900,428 | +0.46(+0.54%) |
Jan 23, 2023 | 85.35 | 86.96 | 85.19 | 86.09 | 5,519,359 | +1.60(+1.89%) |
Jan 20, 2023 | 84.49 | 84.79 | 83.79 | 84.49 | 6,422,447 | +0.44(+0.53%) |
Jan 19, 2023 | 85.68 | 85.90 | 83.98 | 84.05 | 4,950,774 | -2.24(-2.60%) |
Jan 18, 2023 | 88.00 | 88.32 | 86.21 | 86.29 | 6,233,545 | -1.96(-2.22%) |
Jan 17, 2023 | 92.33 | 92.33 | 87.47 | 88.26 | 9,092,586 | -6.46(-6.82%) |
Jan 13, 2023 | 94.29 | 94.84 | 93.88 | 94.72 | 2,304,573 | -0.13(-0.13%) |
Jan 12, 2023 | 95.76 | 96.03 | 94.81 | 94.84 | 2,609,904 | -0.15(-0.15%) |
Jan 11, 2023 | 95.12 | 95.12 | 94.09 | 94.99 | 2,810,784 | +0.37(+0.39%) |
Jan 10, 2023 | 94.14 | 94.74 | 93.67 | 94.62 | 3,028,335 | +0.54(+0.58%) |
Jan 09, 2023 | 95.20 | 96.40 | 94.02 | 94.08 | 3,254,148 | -0.67(-0.70%) |
Jan 06, 2023 | 93.16 | 95.23 | 92.76 | 94.75 | 2,699,261 | +2.84(+3.09%) |
Jan 05, 2023 | 91.70 | 92.37 | 90.91 | 91.90 | 2,563,873 | -0.40(-0.43%) |
Jan 04, 2023 | 92.65 | 92.65 | 90.79 | 92.30 | 4,099,550 | -0.67(-0.72%) |
Jan 03, 2023 | 93.44 | 93.82 | 91.84 | 92.97 | 2,604,309 | +0.05(+0.05%) |
Dec 30, 2022 | 92.81 | 93.10 | 92.03 | 92.92 | 1,471,233 | -0.29(-0.31%) |
Dec 29, 2022 | 92.71 | 93.51 | 92.67 | 93.21 | 1,891,829 | +1.06(+1.15%) |
Dec 28, 2022 | 93.58 | 94.05 | 92.02 | 92.14 | 2,297,585 | -1.35(-1.45%) |
Dec 27, 2022 | 92.72 | 93.57 | 92.72 | 93.50 | 3,608,031 | +1.08(+1.17%) |
Dec 23, 2022 | 91.65 | 92.90 | 91.50 | 92.42 | 3,078,445 | +0.44(+0.48%) |
Dec 22, 2022 | 92.88 | 93.56 | 90.76 | 91.97 | 4,687,513 | -1.64(-1.76%) |
Dec 21, 2022 | 92.60 | 94.09 | 92.45 | 93.61 | 3,660,974 | +1.68(+1.83%) |
Dec 20, 2022 | 91.50 | 92.72 | 91.50 | 91.93 | 3,802,721 | +0.44(+0.49%) |
Dec 19, 2022 | 91.87 | 92.79 | 91.24 | 91.49 | 3,646,865 | -0.37(-0.40%) |
Dec 16, 2022 | 91.24 | 92.31 | 90.82 | 91.85 | 5,897,679 | -0.28(-0.30%) |
Dec 15, 2022 | 93.01 | 93.75 | 91.63 | 92.14 | 4,395,298 | -2.39(-2.53%) |
Dec 14, 2022 | 95.23 | 95.85 | 94.18 | 94.52 | 4,265,227 | -0.34(-0.36%) |
Dec 13, 2022 | 94.80 | 95.65 | 94.12 | 94.86 | 4,198,003 | +1.86(+2.00%) |
Dec 12, 2022 | 91.50 | 93.05 | 91.27 | 93.01 | 2,966,488 | +1.90(+2.08%) |
Dec 09, 2022 | 92.10 | 92.75 | 90.97 | 91.11 | 2,666,857 | -0.72(-0.78%) |
Dec 08, 2022 | 92.08 | 92.51 | 91.49 | 91.83 | 2,810,742 | +0.21(+0.23%) |
Dec 07, 2022 | 90.94 | 91.98 | 90.68 | 91.61 | 4,526,772 | +0.35(+0.38%) |
Dec 06, 2022 | 92.09 | 92.52 | 90.36 | 91.26 | 3,392,111 | -0.77(-0.84%) |
Dec 05, 2022 | 92.67 | 93.61 | 91.98 | 92.04 | 3,310,639 | -1.66(-1.78%) |
Dec 02, 2022 | 91.69 | 93.93 | 91.62 | 93.70 | 3,862,829 | +1.19(+1.29%) |