Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.83 | 87.07 | 86.49 | 86.49 | 5,107,963 | -0.45(-0.52%) |
Feb 27, 2023 | 87.20 | 87.49 | 86.77 | 86.94 | 2,805,018 | +0.51(+0.59%) |
Feb 24, 2023 | 86.23 | 86.56 | 85.94 | 86.43 | 2,509,426 | -1.17(-1.33%) |
Feb 23, 2023 | 87.76 | 87.89 | 86.73 | 87.59 | 2,389,008 | +0.42(+0.48%) |
Feb 22, 2023 | 87.43 | 87.67 | 86.89 | 87.17 | 3,709,695 | -0.24(-0.27%) |
Feb 21, 2023 | 88.11 | 88.36 | 87.34 | 87.41 | 6,852,917 | -1.52(-1.71%) |
Feb 17, 2023 | 88.64 | 88.98 | 88.28 | 88.93 | 4,633,058 | -0.23(-0.25%) |
Feb 16, 2023 | 89.07 | 89.99 | 88.99 | 89.15 | 2,319,451 | -0.91(-1.01%) |
Feb 15, 2023 | 89.24 | 90.07 | 89.17 | 90.07 | 1,673,543 | +0.06(+0.07%) |
Feb 14, 2023 | 89.61 | 90.48 | 89.18 | 90.01 | 3,647,315 | +0.05(+0.05%) |
Feb 13, 2023 | 89.15 | 90.02 | 89.06 | 89.96 | 6,468,148 | +0.94(+1.06%) |
Feb 10, 2023 | 88.79 | 89.10 | 88.52 | 89.02 | 2,031,735 | -0.08(-0.09%) |
Feb 09, 2023 | 90.47 | 90.54 | 88.83 | 89.09 | 3,119,986 | -0.39(-0.44%) |
Feb 08, 2023 | 90.07 | 90.18 | 89.36 | 89.49 | 2,595,271 | -0.77(-0.86%) |
Feb 07, 2023 | 89.12 | 90.45 | 88.83 | 90.26 | 3,105,800 | +0.95(+1.06%) |
Feb 06, 2023 | 89.44 | 89.50 | 88.89 | 89.31 | 4,344,748 | -0.75(-0.83%) |
Feb 03, 2023 | 90.00 | 90.97 | 89.83 | 90.06 | 3,057,880 | -1.05(-1.15%) |
Feb 02, 2023 | 91.12 | 91.40 | 90.41 | 91.10 | 3,555,753 | +0.74(+0.81%) |
Feb 01, 2023 | 89.23 | 90.89 | 88.65 | 90.37 | 3,883,937 | +0.91(+1.02%) |
Jan 31, 2023 | 88.39 | 89.47 | 88.32 | 89.46 | 8,539,745 | +0.96(+1.09%) |
Jan 30, 2023 | 89.00 | 89.39 | 88.46 | 88.50 | 7,686,067 | -1.08(-1.20%) |
Jan 27, 2023 | 89.16 | 90.00 | 89.13 | 89.58 | 5,666,070 | +0.05(+0.05%) |
Jan 26, 2023 | 89.32 | 89.57 | 88.62 | 89.53 | 5,606,419 | +0.75(+0.85%) |
Jan 25, 2023 | 87.87 | 88.85 | 87.48 | 88.77 | 6,586,556 | +0.21(+0.23%) |
Jan 24, 2023 | 88.29 | 88.74 | 88.02 | 88.57 | 5,240,303 | -0.12(-0.13%) |
Jan 23, 2023 | 87.91 | 89.00 | 87.79 | 88.68 | 7,819,452 | +0.77(+0.88%) |
Jan 20, 2023 | 86.71 | 87.92 | 86.46 | 87.91 | 5,120,409 | +1.34(+1.55%) |
Jan 19, 2023 | 86.57 | 86.94 | 86.15 | 86.57 | 3,937,343 | -0.34(-0.39%) |
Jan 18, 2023 | 88.41 | 88.54 | 86.87 | 86.91 | 3,495,589 | -0.96(-1.09%) |
Jan 17, 2023 | 87.93 | 88.30 | 87.71 | 87.87 | 3,871,126 | -0.06(-0.07%) |
Jan 13, 2023 | 86.99 | 88.02 | 86.98 | 87.93 | 8,435,056 | +0.39(+0.45%) |
Jan 12, 2023 | 87.37 | 87.77 | 86.38 | 87.54 | 5,335,525 | +0.61(+0.70%) |
Jan 11, 2023 | 86.34 | 86.95 | 86.18 | 86.93 | 13,454,559 | +0.90(+1.05%) |
Jan 10, 2023 | 85.48 | 86.05 | 85.21 | 86.03 | 4,451,864 | +0.48(+0.56%) |
Jan 09, 2023 | 85.94 | 86.59 | 85.51 | 85.55 | 6,791,868 | +0.19(+0.22%) |
Jan 06, 2023 | 84.11 | 85.54 | 83.46 | 85.36 | 5,359,380 | +1.93(+2.31%) |
Jan 05, 2023 | 83.74 | 83.84 | 83.25 | 83.43 | 8,433,662 | -0.86(-1.02%) |
Jan 04, 2023 | 84.13 | 84.59 | 83.44 | 84.29 | 5,810,418 | +1.06(+1.27%) |
Jan 03, 2023 | 83.83 | 84.32 | 82.74 | 83.23 | 13,537,923 | +0.02(+0.02%) |
Dec 30, 2022 | 83.15 | 83.39 | 82.67 | 83.21 | 4,286,141 | -0.50(-0.60%) |
Dec 29, 2022 | 83.10 | 83.90 | 82.95 | 83.71 | 5,142,159 | +1.43(+1.74%) |
Dec 28, 2022 | 83.38 | 83.71 | 82.28 | 82.28 | 3,544,274 | -1.08(-1.29%) |
Dec 27, 2022 | 83.48 | 83.67 | 83.02 | 83.36 | 4,183,819 | -0.03(-0.04%) |
Dec 23, 2022 | 82.85 | 83.39 | 82.52 | 83.39 | 4,592,462 | +0.38(+0.46%) |
Dec 22, 2022 | 83.48 | 83.51 | 81.95 | 83.01 | 5,635,623 | -1.01(-1.20%) |
Dec 21, 2022 | 83.45 | 84.25 | 83.31 | 84.02 | 3,875,402 | +1.09(+1.31%) |
Dec 20, 2022 | 82.74 | 83.29 | 82.45 | 82.93 | 9,775,299 | +0.19(+0.23%) |
Dec 19, 2022 | 83.44 | 83.47 | 82.45 | 82.74 | 5,120,994 | -0.51(-0.61%) |
Dec 16, 2022 | 83.48 | 83.84 | 82.88 | 83.25 | 4,774,847 | -0.81(-0.97%) |
Dec 15, 2022 | 85.16 | 85.32 | 83.74 | 84.07 | 3,670,290 | -2.12(-2.46%) |
Dec 14, 2022 | 86.57 | 87.25 | 85.54 | 86.18 | 6,177,385 | -0.33(-0.39%) |
Dec 13, 2022 | 88.15 | 88.15 | 86.08 | 86.52 | 9,383,927 | +0.79(+0.92%) |
Dec 12, 2022 | 85.12 | 85.74 | 84.85 | 85.73 | 7,370,995 | +0.76(+0.89%) |
Dec 09, 2022 | 85.38 | 85.80 | 84.94 | 84.97 | 8,113,241 | -0.41(-0.48%) |
Dec 08, 2022 | 85.09 | 85.57 | 84.79 | 85.38 | 2,283,035 | +0.65(+0.77%) |
Dec 07, 2022 | 84.69 | 85.16 | 84.52 | 84.72 | 4,707,190 | -0.16(-0.18%) |
Dec 06, 2022 | 85.85 | 85.95 | 84.48 | 84.88 | 4,525,217 | -0.91(-1.07%) |
Dec 05, 2022 | 86.78 | 86.96 | 85.52 | 85.79 | 16,630,301 | -1.49(-1.71%) |
Dec 02, 2022 | 86.38 | 87.51 | 86.35 | 87.28 | 4,200,565 | -0.08(-0.09%) |