Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.24 | 84.87 | 82.48 | 83.12 | 345,206 | -1.27(-1.50%) |
Feb 27, 2023 | 83.86 | 85.12 | 83.00 | 84.39 | 243,910 | +1.55(+1.87%) |
Feb 24, 2023 | 83.60 | 84.09 | 81.52 | 82.84 | 204,561 | -2.17(-2.55%) |
Feb 23, 2023 | 86.56 | 86.56 | 83.37 | 85.01 | 209,557 | -0.71(-0.83%) |
Feb 22, 2023 | 85.85 | 86.64 | 84.93 | 85.72 | 181,886 | -0.10(-0.12%) |
Feb 21, 2023 | 87.50 | 88.00 | 84.82 | 85.82 | 365,091 | -2.28(-2.59%) |
Feb 17, 2023 | 88.89 | 89.35 | 87.50 | 88.10 | 205,223 | -1.01(-1.13%) |
Feb 16, 2023 | 87.82 | 89.40 | 87.82 | 89.11 | 259,490 | -0.07(-0.08%) |
Feb 15, 2023 | 87.19 | 89.58 | 87.00 | 89.18 | 240,875 | +1.20(+1.36%) |
Feb 14, 2023 | 86.38 | 88.06 | 85.72 | 87.98 | 229,452 | +1.17(+1.35%) |
Feb 13, 2023 | 85.52 | 86.87 | 84.69 | 86.81 | 109,688 | +1.54(+1.81%) |
Feb 10, 2023 | 83.14 | 85.39 | 83.14 | 85.27 | 108,015 | +1.60(+1.91%) |
Feb 09, 2023 | 87.03 | 87.63 | 83.67 | 83.67 | 216,733 | -2.48(-2.88%) |
Feb 08, 2023 | 86.70 | 87.22 | 85.51 | 86.15 | 159,628 | -0.96(-1.10%) |
Feb 07, 2023 | 85.75 | 87.16 | 84.62 | 87.11 | 119,128 | +1.30(+1.51%) |
Feb 06, 2023 | 86.67 | 87.26 | 85.31 | 85.81 | 186,814 | -2.19(-2.49%) |
Feb 03, 2023 | 86.81 | 88.48 | 86.39 | 88.00 | 255,624 | -0.14(-0.16%) |
Feb 02, 2023 | 85.21 | 88.97 | 84.92 | 88.14 | 196,867 | +3.81(+4.52%) |
Feb 01, 2023 | 85.23 | 85.26 | 82.72 | 84.33 | 240,256 | -1.16(-1.36%) |
Jan 31, 2023 | 85.67 | 86.34 | 84.47 | 85.49 | 229,137 | +0.12(+0.14%) |
Jan 30, 2023 | 85.22 | 85.77 | 84.76 | 85.37 | 176,160 | -0.73(-0.85%) |
Jan 27, 2023 | 84.00 | 86.28 | 83.86 | 86.10 | 165,873 | +1.94(+2.31%) |
Jan 26, 2023 | 84.33 | 84.99 | 83.54 | 84.16 | 116,820 | +0.60(+0.72%) |
Jan 25, 2023 | 83.39 | 83.86 | 82.16 | 83.56 | 351,949 | +0.70(+0.84%) |
Jan 24, 2023 | 82.10 | 82.95 | 81.12 | 82.86 | 240,061 | +1.32(+1.62%) |
Jan 23, 2023 | 80.50 | 82.02 | 79.42 | 81.54 | 107,518 | +0.73(+0.90%) |
Jan 20, 2023 | 81.66 | 81.66 | 80.02 | 80.81 | 118,552 | -0.21(-0.26%) |
Jan 19, 2023 | 80.41 | 81.24 | 80.01 | 81.02 | 142,730 | -0.28(-0.34%) |
Jan 18, 2023 | 82.73 | 84.21 | 80.85 | 81.30 | 109,585 | -1.32(-1.60%) |
Jan 17, 2023 | 81.87 | 83.86 | 81.87 | 82.62 | 301,100 | +0.55(+0.67%) |
Jan 13, 2023 | 81.12 | 82.18 | 80.77 | 82.07 | 192,611 | -0.26(-0.32%) |
Jan 12, 2023 | 81.12 | 82.50 | 81.05 | 82.33 | 174,165 | +1.41(+1.74%) |
Jan 11, 2023 | 78.70 | 81.28 | 78.38 | 80.92 | 178,928 | +2.56(+3.27%) |
Jan 10, 2023 | 77.53 | 78.61 | 77.53 | 78.36 | 166,102 | +0.36(+0.46%) |
Jan 09, 2023 | 78.42 | 79.49 | 77.83 | 78.00 | 210,933 | -0.21(-0.27%) |
Jan 06, 2023 | 76.80 | 78.47 | 76.26 | 78.21 | 207,941 | +1.90(+2.49%) |
Jan 05, 2023 | 76.59 | 76.59 | 75.08 | 76.31 | 215,954 | -1.22(-1.57%) |
Jan 04, 2023 | 76.47 | 78.66 | 76.47 | 77.53 | 282,725 | +1.37(+1.80%) |
Jan 03, 2023 | 77.39 | 79.13 | 75.52 | 76.16 | 460,685 | -0.26(-0.34%) |
Dec 30, 2022 | 75.04 | 77.25 | 75.04 | 76.42 | 273,044 | +0.00(+0.00%) |
Dec 29, 2022 | 74.93 | 76.79 | 74.67 | 76.42 | 130,036 | +2.01(+2.70%) |
Dec 28, 2022 | 77.57 | 77.94 | 74.31 | 74.41 | 172,387 | -2.99(-3.86%) |
Dec 27, 2022 | 76.81 | 77.46 | 75.87 | 77.40 | 162,442 | +0.16(+0.21%) |
Dec 23, 2022 | 75.54 | 77.30 | 75.21 | 77.24 | 161,660 | +2.24(+2.99%) |
Dec 22, 2022 | 74.44 | 75.15 | 73.74 | 75.00 | 208,974 | -0.30(-0.40%) |
Dec 21, 2022 | 75.47 | 75.64 | 74.81 | 75.30 | 376,204 | +0.39(+0.52%) |
Dec 20, 2022 | 74.54 | 75.91 | 74.25 | 74.91 | 240,125 | -0.14(-0.19%) |
Dec 19, 2022 | 77.62 | 77.62 | 75.04 | 75.05 | 280,528 | -2.78(-3.57%) |
Dec 16, 2022 | 76.04 | 77.91 | 75.70 | 77.83 | 516,596 | +0.48(+0.62%) |
Dec 15, 2022 | 77.52 | 77.77 | 75.90 | 77.35 | 294,544 | -1.58(-2.00%) |
Dec 14, 2022 | 77.93 | 79.65 | 77.93 | 78.93 | 171,675 | +0.77(+0.99%) |
Dec 13, 2022 | 78.83 | 79.29 | 77.08 | 78.16 | 224,998 | +2.01(+2.64%) |
Dec 12, 2022 | 77.14 | 77.63 | 75.71 | 76.15 | 305,414 | -1.08(-1.40%) |
Dec 09, 2022 | 76.96 | 77.83 | 76.71 | 77.23 | 444,227 | -0.34(-0.44%) |
Dec 08, 2022 | 74.46 | 78.83 | 74.31 | 77.57 | 465,382 | +4.03(+5.48%) |
Dec 07, 2022 | 72.75 | 73.93 | 72.60 | 73.54 | 322,545 | +0.37(+0.51%) |
Dec 06, 2022 | 72.86 | 73.41 | 72.35 | 73.17 | 575,193 | +0.37(+0.51%) |
Dec 05, 2022 | 74.92 | 74.92 | 72.47 | 72.80 | 224,171 | -2.73(-3.61%) |
Dec 02, 2022 | 74.01 | 75.73 | 74.01 | 75.53 | 286,875 | +0.38(+0.51%) |