Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.67 | 81.06 | 79.55 | 80.05 | 864,428 | +1.05(+1.33%) |
Feb 27, 2023 | 80.30 | 80.68 | 78.92 | 79.00 | 425,558 | -0.33(-0.41%) |
Feb 24, 2023 | 78.62 | 79.86 | 78.15 | 79.33 | 597,869 | -0.89(-1.11%) |
Feb 23, 2023 | 80.80 | 81.05 | 79.06 | 80.22 | 483,092 | +0.25(+0.31%) |
Feb 22, 2023 | 78.65 | 80.58 | 78.65 | 79.97 | 642,080 | +1.48(+1.88%) |
Feb 21, 2023 | 80.94 | 81.72 | 78.47 | 78.49 | 784,416 | -3.95(-4.79%) |
Feb 17, 2023 | 81.41 | 82.45 | 80.95 | 82.44 | 480,806 | +0.48(+0.58%) |
Feb 16, 2023 | 81.92 | 83.88 | 81.64 | 81.96 | 534,085 | -1.52(-1.82%) |
Feb 15, 2023 | 80.03 | 84.23 | 79.98 | 83.48 | 996,725 | +2.40(+2.97%) |
Feb 14, 2023 | 80.02 | 82.19 | 79.17 | 81.07 | 903,812 | -0.03(-0.04%) |
Feb 13, 2023 | 80.07 | 81.14 | 78.61 | 81.10 | 1,035,249 | +1.10(+1.37%) |
Feb 10, 2023 | 80.03 | 80.98 | 79.38 | 80.01 | 941,459 | -1.03(-1.27%) |
Feb 09, 2023 | 83.81 | 84.88 | 80.46 | 81.03 | 1,700,338 | +0.94(+1.17%) |
Feb 08, 2023 | 84.39 | 85.24 | 78.01 | 80.10 | 2,806,029 | -8.58(-9.67%) |
Feb 07, 2023 | 89.60 | 89.60 | 87.10 | 88.68 | 778,501 | -1.25(-1.39%) |
Feb 06, 2023 | 89.93 | 90.78 | 88.81 | 89.92 | 831,266 | -1.92(-2.09%) |
Feb 03, 2023 | 90.42 | 93.58 | 89.58 | 91.84 | 552,388 | -0.29(-0.31%) |
Feb 02, 2023 | 92.96 | 94.28 | 91.29 | 92.13 | 929,244 | -0.74(-0.79%) |
Feb 01, 2023 | 89.80 | 93.59 | 89.23 | 92.87 | 1,020,013 | +3.18(+3.55%) |
Jan 31, 2023 | 87.46 | 89.95 | 87.46 | 89.68 | 917,405 | +2.64(+3.04%) |
Jan 30, 2023 | 86.39 | 87.99 | 86.37 | 87.04 | 779,917 | -0.69(-0.78%) |
Jan 27, 2023 | 88.41 | 88.95 | 87.60 | 87.73 | 761,439 | -1.18(-1.32%) |
Jan 26, 2023 | 89.93 | 90.25 | 88.08 | 88.91 | 473,467 | +0.12(+0.13%) |
Jan 25, 2023 | 88.43 | 89.56 | 87.12 | 88.79 | 742,669 | -0.70(-0.78%) |
Jan 24, 2023 | 88.56 | 90.42 | 88.54 | 89.48 | 479,678 | -0.42(-0.47%) |
Jan 23, 2023 | 86.41 | 90.36 | 86.02 | 89.90 | 1,383,390 | +3.64(+4.22%) |
Jan 20, 2023 | 85.11 | 88.13 | 83.49 | 86.26 | 1,551,880 | +3.18(+3.83%) |
Jan 19, 2023 | 83.53 | 84.30 | 82.53 | 83.08 | 763,316 | -1.92(-2.25%) |
Jan 18, 2023 | 86.79 | 87.88 | 84.57 | 84.99 | 966,070 | -1.34(-1.55%) |
Jan 17, 2023 | 85.54 | 86.63 | 85.30 | 86.33 | 753,906 | +0.36(+0.42%) |
Jan 13, 2023 | 82.63 | 86.44 | 82.14 | 85.97 | 1,023,592 | +2.51(+3.01%) |
Jan 12, 2023 | 81.70 | 83.91 | 81.12 | 83.46 | 1,245,086 | +1.77(+2.16%) |
Jan 11, 2023 | 80.37 | 82.95 | 80.02 | 81.69 | 993,398 | +1.69(+2.11%) |
Jan 10, 2023 | 78.90 | 80.21 | 78.20 | 80.01 | 766,850 | +0.79(+0.99%) |
Jan 09, 2023 | 79.61 | 80.32 | 77.61 | 79.22 | 955,325 | -0.69(-0.86%) |
Jan 06, 2023 | 77.65 | 80.00 | 77.46 | 79.91 | 1,232,549 | +3.25(+4.24%) |
Jan 05, 2023 | 74.27 | 77.27 | 72.74 | 76.65 | 1,673,895 | +1.56(+2.07%) |
Jan 04, 2023 | 72.28 | 75.20 | 71.90 | 75.10 | 1,207,001 | +3.91(+5.49%) |
Jan 03, 2023 | 71.81 | 72.99 | 70.60 | 71.19 | 1,265,366 | +0.77(+1.09%) |
Dec 30, 2022 | 69.26 | 70.53 | 69.12 | 70.42 | 903,339 | -0.28(-0.40%) |
Dec 29, 2022 | 69.28 | 71.03 | 69.13 | 70.70 | 652,840 | +1.80(+2.61%) |
Dec 28, 2022 | 70.92 | 71.11 | 68.57 | 68.90 | 583,332 | -2.10(-2.96%) |
Dec 27, 2022 | 70.42 | 71.61 | 69.57 | 71.01 | 555,944 | +1.12(+1.60%) |
Dec 23, 2022 | 68.67 | 69.90 | 68.31 | 69.89 | 610,192 | +0.95(+1.37%) |
Dec 22, 2022 | 67.85 | 68.98 | 67.21 | 68.94 | 826,520 | +0.38(+0.55%) |
Dec 21, 2022 | 69.64 | 69.98 | 68.29 | 68.56 | 897,989 | +0.94(+1.39%) |
Dec 20, 2022 | 68.39 | 68.91 | 67.20 | 67.63 | 906,471 | -1.17(-1.70%) |
Dec 19, 2022 | 69.72 | 69.79 | 67.94 | 68.79 | 880,753 | -0.93(-1.33%) |
Dec 16, 2022 | 69.48 | 70.16 | 68.88 | 69.72 | 2,389,145 | -0.70(-0.99%) |
Dec 15, 2022 | 70.31 | 70.80 | 69.54 | 70.42 | 971,221 | -1.69(-2.34%) |
Dec 14, 2022 | 73.03 | 73.79 | 70.65 | 72.11 | 978,418 | -1.16(-1.58%) |
Dec 13, 2022 | 76.58 | 77.57 | 73.03 | 73.26 | 1,451,483 | +0.32(+0.44%) |
Dec 12, 2022 | 73.09 | 73.48 | 71.62 | 72.94 | 967,741 | -0.29(-0.40%) |
Dec 09, 2022 | 74.58 | 74.78 | 73.14 | 73.23 | 1,485,639 | -2.34(-3.10%) |
Dec 08, 2022 | 73.45 | 75.67 | 72.96 | 75.58 | 1,512,540 | +2.94(+4.05%) |
Dec 07, 2022 | 71.40 | 72.76 | 70.84 | 72.63 | 1,260,518 | +1.18(+1.65%) |
Dec 06, 2022 | 71.55 | 72.34 | 70.64 | 71.46 | 1,459,032 | +0.46(+0.65%) |
Dec 05, 2022 | 71.83 | 71.83 | 69.69 | 71.00 | 1,427,980 | -1.76(-2.41%) |
Dec 02, 2022 | 72.87 | 74.09 | 71.89 | 72.75 | 1,401,268 | -0.59(-0.80%) |