Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 80.46 | 81.59 | 80.14 | 81.41 | 165,623 | +0.28(+0.34%) |
Feb 27, 2023 | 81.30 | 81.74 | 80.79 | 81.13 | 297,556 | +0.16(+0.20%) |
Feb 24, 2023 | 81.62 | 82.03 | 80.50 | 80.97 | 170,229 | -1.42(-1.72%) |
Feb 23, 2023 | 81.55 | 82.68 | 81.51 | 82.39 | 145,589 | +1.12(+1.38%) |
Feb 22, 2023 | 80.92 | 81.58 | 80.78 | 81.27 | 121,028 | +1.11(+1.39%) |
Feb 21, 2023 | 80.84 | 81.03 | 79.98 | 80.15 | 374,555 | -2.07(-2.51%) |
Feb 17, 2023 | 80.82 | 82.22 | 80.62 | 82.22 | 172,339 | +0.83(+1.02%) |
Feb 16, 2023 | 82.05 | 82.21 | 81.11 | 81.39 | 490,062 | -1.66(-2.00%) |
Feb 15, 2023 | 83.82 | 84.11 | 82.50 | 83.05 | 363,565 | -1.27(-1.50%) |
Feb 14, 2023 | 84.56 | 85.05 | 83.27 | 84.31 | 184,368 | +0.03(+0.03%) |
Feb 13, 2023 | 83.68 | 84.55 | 83.65 | 84.29 | 162,966 | +0.91(+1.10%) |
Feb 10, 2023 | 84.58 | 84.64 | 83.08 | 83.37 | 322,958 | -1.27(-1.50%) |
Feb 09, 2023 | 86.73 | 87.07 | 84.51 | 84.64 | 278,744 | -1.08(-1.26%) |
Feb 08, 2023 | 85.28 | 85.81 | 84.55 | 85.71 | 223,117 | +0.43(+0.50%) |
Feb 07, 2023 | 85.70 | 86.51 | 85.27 | 85.29 | 252,298 | -1.07(-1.24%) |
Feb 06, 2023 | 86.11 | 86.70 | 85.74 | 86.35 | 299,398 | -0.74(-0.85%) |
Feb 03, 2023 | 87.01 | 87.33 | 86.22 | 87.10 | 370,967 | -1.46(-1.65%) |
Feb 02, 2023 | 89.19 | 89.85 | 88.28 | 88.55 | 393,325 | +0.03(+0.03%) |
Feb 01, 2023 | 87.84 | 88.96 | 86.31 | 88.53 | 447,887 | +1.58(+1.82%) |
Jan 31, 2023 | 86.79 | 87.17 | 85.65 | 86.94 | 239,914 | +0.72(+0.84%) |
Jan 30, 2023 | 86.40 | 87.12 | 86.08 | 86.22 | 275,097 | -0.46(-0.53%) |
Jan 27, 2023 | 86.03 | 86.88 | 85.92 | 86.68 | 231,775 | -0.15(-0.18%) |
Jan 26, 2023 | 86.87 | 87.51 | 86.22 | 86.83 | 193,180 | -0.40(-0.46%) |
Jan 25, 2023 | 87.16 | 87.67 | 86.39 | 87.23 | 148,374 | +0.30(+0.35%) |
Jan 24, 2023 | 85.80 | 87.17 | 84.89 | 86.92 | 168,014 | +1.66(+1.94%) |
Jan 23, 2023 | 85.21 | 85.74 | 85.00 | 85.27 | 262,825 | -0.52(-0.61%) |
Jan 20, 2023 | 86.69 | 86.96 | 85.73 | 85.79 | 235,394 | -1.98(-2.26%) |
Jan 19, 2023 | 87.98 | 88.21 | 86.99 | 87.77 | 246,614 | -0.67(-0.75%) |
Jan 18, 2023 | 88.44 | 88.70 | 86.79 | 88.44 | 350,689 | +2.56(+2.98%) |
Jan 17, 2023 | 85.41 | 86.48 | 85.36 | 85.88 | 338,270 | -0.77(-0.89%) |
Jan 13, 2023 | 86.94 | 87.71 | 86.12 | 86.65 | 304,632 | -0.98(-1.12%) |
Jan 12, 2023 | 85.43 | 87.76 | 84.04 | 87.63 | 360,281 | +2.36(+2.77%) |
Jan 11, 2023 | 84.68 | 85.45 | 84.27 | 85.27 | 166,607 | +1.88(+2.25%) |
Jan 10, 2023 | 84.14 | 84.41 | 82.98 | 83.39 | 345,811 | -2.00(-2.34%) |
Jan 09, 2023 | 83.90 | 85.51 | 83.79 | 85.39 | 298,896 | +0.56(+0.66%) |
Jan 06, 2023 | 82.16 | 84.95 | 82.05 | 84.83 | 288,802 | +1.95(+2.36%) |
Jan 05, 2023 | 81.34 | 82.88 | 81.09 | 82.88 | 402,433 | +0.55(+0.67%) |
Jan 04, 2023 | 82.73 | 82.99 | 81.56 | 82.32 | 376,983 | +1.54(+1.91%) |
Jan 03, 2023 | 81.58 | 81.69 | 80.15 | 80.78 | 440,161 | +1.87(+2.37%) |
Dec 30, 2022 | 79.07 | 79.72 | 78.56 | 78.91 | 479,030 | -1.03(-1.29%) |
Dec 29, 2022 | 79.08 | 80.35 | 78.98 | 79.94 | 184,976 | +1.15(+1.46%) |
Dec 28, 2022 | 80.13 | 80.26 | 78.46 | 78.79 | 422,500 | -0.75(-0.95%) |
Dec 27, 2022 | 79.72 | 80.42 | 79.22 | 79.54 | 463,597 | -2.10(-2.57%) |
Dec 23, 2022 | 82.37 | 82.49 | 81.46 | 81.64 | 957,202 | -1.78(-2.13%) |
Dec 22, 2022 | 83.24 | 83.83 | 83.10 | 83.42 | 231,736 | -0.06(-0.07%) |
Dec 21, 2022 | 84.11 | 84.14 | 82.50 | 83.47 | 286,946 | +0.26(+0.32%) |
Dec 20, 2022 | 83.16 | 83.56 | 82.83 | 83.21 | 439,007 | -2.19(-2.57%) |
Dec 19, 2022 | 85.90 | 85.95 | 84.88 | 85.40 | 467,930 | -1.90(-2.18%) |
Dec 16, 2022 | 86.76 | 88.12 | 86.40 | 87.30 | 299,885 | -1.40(-1.58%) |
Dec 15, 2022 | 88.80 | 89.58 | 88.49 | 88.70 | 369,577 | +0.50(+0.57%) |
Dec 14, 2022 | 87.76 | 88.37 | 86.64 | 88.20 | 341,781 | +0.53(+0.60%) |
Dec 13, 2022 | 89.24 | 89.24 | 87.45 | 87.67 | 511,536 | +1.00(+1.16%) |
Dec 12, 2022 | 88.04 | 88.34 | 86.42 | 86.67 | 255,587 | +0.20(+0.23%) |
Dec 09, 2022 | 88.19 | 88.46 | 86.37 | 86.47 | 327,878 | -3.20(-3.57%) |
Dec 08, 2022 | 89.13 | 89.94 | 88.87 | 89.68 | 298,827 | -0.08(-0.09%) |
Dec 07, 2022 | 88.52 | 90.08 | 88.45 | 89.76 | 355,392 | +2.77(+3.18%) |
Dec 06, 2022 | 86.45 | 87.44 | 86.05 | 86.99 | 211,290 | +1.47(+1.71%) |
Dec 05, 2022 | 85.64 | 85.69 | 84.61 | 85.53 | 357,945 | -1.30(-1.50%) |
Dec 02, 2022 | 84.91 | 86.94 | 84.20 | 86.83 | 587,227 | +1.61(+1.89%) |