Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 84.23 | 84.73 | 84.02 | 84.02 | 189,767 | -0.31(-0.37%) |
Feb 27, 2023 | 84.77 | 85.14 | 84.20 | 84.33 | 91,350 | +0.28(+0.34%) |
Feb 24, 2023 | 83.95 | 84.24 | 83.51 | 84.05 | 62,751 | -1.05(-1.24%) |
Feb 23, 2023 | 85.10 | 85.31 | 84.12 | 85.10 | 65,699 | +0.82(+0.97%) |
Feb 22, 2023 | 84.51 | 84.82 | 84.01 | 84.28 | 67,564 | -0.17(-0.20%) |
Feb 21, 2023 | 85.69 | 85.69 | 84.39 | 84.45 | 85,306 | -1.91(-2.21%) |
Feb 17, 2023 | 86.26 | 86.41 | 85.71 | 86.35 | 56,201 | -0.28(-0.32%) |
Feb 16, 2023 | 86.67 | 87.59 | 86.55 | 86.63 | 114,441 | -1.04(-1.19%) |
Feb 15, 2023 | 87.01 | 87.72 | 86.67 | 87.67 | 63,180 | +0.33(+0.38%) |
Feb 14, 2023 | 87.06 | 87.83 | 86.51 | 87.34 | 128,399 | +0.02(+0.02%) |
Feb 13, 2023 | 86.51 | 87.32 | 86.24 | 87.32 | 67,318 | +1.05(+1.22%) |
Feb 10, 2023 | 85.83 | 86.30 | 85.63 | 86.27 | 70,222 | +0.13(+0.15%) |
Feb 09, 2023 | 87.66 | 87.68 | 85.92 | 86.14 | 95,710 | -0.77(-0.88%) |
Feb 08, 2023 | 87.41 | 87.74 | 86.76 | 86.91 | 98,250 | -0.87(-1.00%) |
Feb 07, 2023 | 86.72 | 88.08 | 86.29 | 87.78 | 116,128 | +0.96(+1.11%) |
Feb 06, 2023 | 86.88 | 87.18 | 86.61 | 86.82 | 111,468 | -0.65(-0.74%) |
Feb 03, 2023 | 87.43 | 88.29 | 87.18 | 87.47 | 102,478 | -0.97(-1.10%) |
Feb 02, 2023 | 87.91 | 88.78 | 87.56 | 88.44 | 123,095 | +1.37(+1.57%) |
Feb 01, 2023 | 85.85 | 87.69 | 85.21 | 87.07 | 163,296 | +0.98(+1.14%) |
Jan 31, 2023 | 84.87 | 86.10 | 84.81 | 86.09 | 88,332 | +1.40(+1.65%) |
Jan 30, 2023 | 85.03 | 85.62 | 84.66 | 84.69 | 149,371 | -1.01(-1.18%) |
Jan 27, 2023 | 85.21 | 86.14 | 85.09 | 85.71 | 115,151 | +0.26(+0.30%) |
Jan 26, 2023 | 85.20 | 85.48 | 84.46 | 85.45 | 209,980 | +0.89(+1.06%) |
Jan 25, 2023 | 83.78 | 84.60 | 83.22 | 84.56 | 297,839 | -0.21(-0.24%) |
Jan 24, 2023 | 84.67 | 84.90 | 84.31 | 84.76 | 117,514 | -0.22(-0.25%) |
Jan 23, 2023 | 84.04 | 85.37 | 83.88 | 84.98 | 158,468 | +0.96(+1.15%) |
Jan 20, 2023 | 82.81 | 84.02 | 82.40 | 84.02 | 133,078 | +1.61(+1.96%) |
Jan 19, 2023 | 82.68 | 82.91 | 82.14 | 82.41 | 153,288 | -0.81(-0.97%) |
Jan 18, 2023 | 84.85 | 85.13 | 83.18 | 83.21 | 123,643 | -1.37(-1.61%) |
Jan 17, 2023 | 84.72 | 85.13 | 84.43 | 84.58 | 194,328 | -0.15(-0.17%) |
Jan 13, 2023 | 83.66 | 84.81 | 83.63 | 84.72 | 92,239 | +0.31(+0.37%) |
Jan 12, 2023 | 84.28 | 84.63 | 83.41 | 84.41 | 130,648 | +0.28(+0.34%) |
Jan 11, 2023 | 83.35 | 84.12 | 83.27 | 84.12 | 170,226 | +1.12(+1.35%) |
Jan 10, 2023 | 82.17 | 83.02 | 82.15 | 83.00 | 510,879 | +0.66(+0.80%) |
Jan 09, 2023 | 82.53 | 83.53 | 82.34 | 82.35 | 502,584 | +0.25(+0.30%) |
Jan 06, 2023 | 80.95 | 82.35 | 80.26 | 82.10 | 100,514 | +1.89(+2.35%) |
Jan 05, 2023 | 80.93 | 80.93 | 80.06 | 80.21 | 93,332 | -1.05(-1.29%) |
Jan 04, 2023 | 81.01 | 81.68 | 80.62 | 81.27 | 233,782 | +0.73(+0.90%) |
Jan 03, 2023 | 81.44 | 81.83 | 79.95 | 80.54 | 412,425 | -0.34(-0.43%) |
Dec 30, 2022 | 80.56 | 80.89 | 80.08 | 80.88 | 404,378 | -0.39(-0.48%) |
Dec 29, 2022 | 80.27 | 81.43 | 80.23 | 81.28 | 124,582 | +1.61(+2.02%) |
Dec 28, 2022 | 80.79 | 81.18 | 79.66 | 79.66 | 242,798 | -1.07(-1.33%) |
Dec 27, 2022 | 80.90 | 81.09 | 80.42 | 80.73 | 375,529 | -0.29(-0.36%) |
Dec 23, 2022 | 80.47 | 81.03 | 80.01 | 81.03 | 180,563 | +0.35(+0.44%) |
Dec 22, 2022 | 81.14 | 81.14 | 79.33 | 80.68 | 284,215 | -1.13(-1.38%) |
Dec 21, 2022 | 81.12 | 82.05 | 80.96 | 81.81 | 419,683 | +1.21(+1.50%) |
Dec 20, 2022 | 80.30 | 80.90 | 80.04 | 80.60 | 210,749 | -0.02(-0.02%) |
Dec 19, 2022 | 81.40 | 81.41 | 80.20 | 80.62 | 169,537 | -0.75(-0.92%) |
Dec 16, 2022 | 81.84 | 82.00 | 80.79 | 81.36 | 159,534 | -1.00(-1.22%) |
Dec 15, 2022 | 83.57 | 83.57 | 82.00 | 82.37 | 186,975 | -2.06(-2.44%) |
Dec 14, 2022 | 84.92 | 85.75 | 83.82 | 84.43 | 154,089 | -0.65(-0.76%) |
Dec 13, 2022 | 86.64 | 86.81 | 84.42 | 85.08 | 211,505 | +0.80(+0.95%) |
Dec 12, 2022 | 83.26 | 84.29 | 83.16 | 84.28 | 221,852 | +1.23(+1.48%) |
Dec 09, 2022 | 83.44 | 83.98 | 83.04 | 83.04 | 389,885 | -0.76(-0.91%) |
Dec 08, 2022 | 83.53 | 83.99 | 83.18 | 83.81 | 186,602 | +0.68(+0.82%) |
Dec 07, 2022 | 83.01 | 83.62 | 82.87 | 83.12 | 314,246 | -0.12(-0.14%) |
Dec 06, 2022 | 84.25 | 84.33 | 82.65 | 83.24 | 204,650 | -1.09(-1.29%) |
Dec 05, 2022 | 85.54 | 85.54 | 83.99 | 84.33 | 186,074 | -1.65(-1.92%) |
Dec 02, 2022 | 85.02 | 86.21 | 84.80 | 85.98 | 142,825 | -0.21(-0.24%) |