Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 82.54 | 84.43 | 82.37 | 82.90 | 3,540,417 | +0.58(+0.70%) |
Feb 27, 2023 | 82.61 | 83.47 | 81.68 | 82.32 | 2,912,388 | -0.29(-0.35%) |
Feb 24, 2023 | 82.84 | 82.98 | 80.78 | 82.61 | 2,341,932 | -0.67(-0.80%) |
Feb 23, 2023 | 81.68 | 83.71 | 81.08 | 83.27 | 2,579,685 | +0.85(+1.03%) |
Feb 22, 2023 | 81.72 | 83.61 | 81.12 | 82.42 | 3,823,368 | +1.85(+2.30%) |
Feb 21, 2023 | 78.30 | 81.28 | 78.27 | 80.57 | 3,650,638 | +1.09(+1.37%) |
Feb 17, 2023 | 81.16 | 83.07 | 79.15 | 79.48 | 3,450,818 | -2.86(-3.47%) |
Feb 16, 2023 | 80.42 | 85.73 | 79.43 | 82.34 | 4,413,199 | +0.29(+0.35%) |
Feb 15, 2023 | 81.49 | 82.10 | 80.56 | 82.05 | 2,529,091 | -0.50(-0.61%) |
Feb 14, 2023 | 82.94 | 83.21 | 81.45 | 82.55 | 2,194,410 | -0.89(-1.06%) |
Feb 13, 2023 | 85.78 | 86.09 | 83.26 | 83.44 | 3,418,032 | -3.50(-4.02%) |
Feb 10, 2023 | 83.56 | 87.64 | 83.56 | 86.93 | 4,343,239 | +3.55(+4.25%) |
Feb 09, 2023 | 81.61 | 83.83 | 81.32 | 83.39 | 3,203,164 | +2.57(+3.19%) |
Feb 08, 2023 | 81.26 | 81.76 | 80.10 | 80.81 | 1,875,838 | -0.12(-0.15%) |
Feb 07, 2023 | 82.70 | 83.06 | 79.51 | 80.94 | 3,113,101 | -1.67(-2.02%) |
Feb 06, 2023 | 82.75 | 83.20 | 81.84 | 82.61 | 2,189,993 | +0.06(+0.07%) |
Feb 03, 2023 | 81.57 | 83.18 | 81.32 | 82.55 | 2,491,883 | +0.86(+1.06%) |
Feb 02, 2023 | 81.83 | 83.57 | 81.07 | 81.69 | 3,369,809 | -0.24(-0.29%) |
Feb 01, 2023 | 80.71 | 83.25 | 80.03 | 81.93 | 2,520,563 | +0.56(+0.68%) |
Jan 31, 2023 | 79.43 | 81.51 | 79.26 | 81.37 | 2,260,762 | +1.92(+2.42%) |
Jan 30, 2023 | 79.04 | 80.38 | 78.60 | 79.45 | 2,649,081 | -0.37(-0.46%) |
Jan 27, 2023 | 81.38 | 82.32 | 79.75 | 79.82 | 3,043,534 | -1.94(-2.37%) |
Jan 26, 2023 | 81.07 | 81.79 | 79.60 | 81.76 | 2,950,449 | +1.29(+1.60%) |
Jan 25, 2023 | 80.80 | 81.60 | 79.43 | 80.47 | 2,793,024 | -1.13(-1.39%) |
Jan 24, 2023 | 81.66 | 82.62 | 79.58 | 81.60 | 2,740,585 | -0.56(-0.68%) |
Jan 23, 2023 | 83.38 | 83.76 | 81.46 | 82.16 | 2,508,488 | -0.92(-1.11%) |
Jan 20, 2023 | 81.61 | 83.12 | 80.80 | 83.08 | 1,769,838 | +1.05(+1.28%) |
Jan 19, 2023 | 82.04 | 82.45 | 80.02 | 82.03 | 2,348,590 | +0.73(+0.90%) |
Jan 18, 2023 | 83.34 | 83.95 | 80.84 | 81.30 | 2,758,647 | -1.32(-1.59%) |
Jan 17, 2023 | 83.93 | 84.62 | 82.60 | 82.62 | 2,877,140 | -0.87(-1.05%) |
Jan 13, 2023 | 81.97 | 83.67 | 81.37 | 83.49 | 2,157,421 | +0.58(+0.70%) |
Jan 12, 2023 | 80.83 | 83.12 | 80.04 | 82.92 | 3,043,095 | +2.17(+2.69%) |
Jan 11, 2023 | 80.00 | 81.47 | 79.27 | 80.75 | 2,932,252 | +1.01(+1.27%) |
Jan 10, 2023 | 83.28 | 83.57 | 79.17 | 79.74 | 3,713,411 | -2.88(-3.49%) |
Jan 09, 2023 | 81.44 | 83.13 | 80.74 | 82.62 | 3,869,200 | +1.53(+1.88%) |
Jan 06, 2023 | 80.60 | 82.38 | 79.41 | 81.09 | 3,082,839 | +0.61(+0.75%) |
Jan 05, 2023 | 78.88 | 81.07 | 78.44 | 80.49 | 3,436,926 | +1.32(+1.66%) |
Jan 04, 2023 | 78.41 | 79.43 | 77.16 | 79.17 | 5,029,186 | +0.44(+0.56%) |
Jan 03, 2023 | 81.36 | 81.65 | 78.10 | 78.73 | 6,467,352 | -3.12(-3.81%) |
Dec 30, 2022 | 82.00 | 82.57 | 81.15 | 81.85 | 1,741,893 | -0.30(-0.36%) |
Dec 29, 2022 | 82.89 | 83.88 | 81.80 | 82.15 | 2,242,283 | -0.80(-0.96%) |
Dec 28, 2022 | 83.58 | 84.52 | 82.47 | 82.95 | 2,171,233 | -1.21(-1.44%) |
Dec 27, 2022 | 87.18 | 87.57 | 83.79 | 84.16 | 2,635,766 | -3.02(-3.46%) |
Dec 23, 2022 | 87.12 | 87.84 | 86.46 | 87.17 | 1,561,472 | +0.81(+0.93%) |
Dec 22, 2022 | 89.67 | 89.67 | 84.85 | 86.37 | 3,070,759 | -3.49(-3.88%) |
Dec 21, 2022 | 90.11 | 90.54 | 88.38 | 89.85 | 1,740,269 | -0.02(-0.02%) |
Dec 20, 2022 | 89.83 | 90.71 | 88.86 | 89.87 | 1,572,903 | +0.80(+0.90%) |
Dec 19, 2022 | 91.58 | 92.49 | 88.41 | 89.08 | 2,341,876 | -2.26(-2.47%) |
Dec 16, 2022 | 89.67 | 91.55 | 89.02 | 91.33 | 5,186,342 | +0.50(+0.55%) |
Dec 15, 2022 | 89.11 | 91.50 | 88.88 | 90.83 | 2,806,466 | +1.49(+1.67%) |
Dec 14, 2022 | 94.22 | 94.42 | 89.35 | 89.35 | 3,656,933 | -4.62(-4.92%) |
Dec 13, 2022 | 96.55 | 97.10 | 93.89 | 93.97 | 2,052,306 | -0.86(-0.91%) |
Dec 12, 2022 | 94.76 | 95.35 | 93.36 | 94.83 | 2,713,526 | +0.01(+0.01%) |
Dec 09, 2022 | 95.85 | 97.15 | 94.77 | 94.82 | 1,444,373 | -1.38(-1.44%) |
Dec 08, 2022 | 98.40 | 98.96 | 96.06 | 96.20 | 1,643,258 | -0.37(-0.38%) |
Dec 07, 2022 | 96.94 | 98.15 | 95.80 | 96.57 | 3,011,536 | -0.94(-0.97%) |
Dec 06, 2022 | 99.48 | 100.52 | 96.67 | 97.51 | 1,621,641 | -1.90(-1.91%) |
Dec 05, 2022 | 102.80 | 104.59 | 98.70 | 99.41 | 2,683,540 | -0.87(-0.87%) |
Dec 02, 2022 | 99.52 | 101.87 | 98.89 | 100.29 | 1,857,520 | +0.72(+0.72%) |