Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 80.79 | 81.96 | 80.55 | 81.24 | 1,097,873 | +0.33(+0.41%) |
Feb 27, 2023 | 80.95 | 81.53 | 80.49 | 80.91 | 915,395 | +0.96(+1.20%) |
Feb 24, 2023 | 78.94 | 80.18 | 77.85 | 79.94 | 1,001,164 | -0.07(-0.08%) |
Feb 23, 2023 | 79.96 | 80.81 | 78.65 | 80.01 | 654,263 | +0.50(+0.62%) |
Feb 22, 2023 | 78.44 | 80.00 | 78.44 | 79.51 | 905,647 | +0.88(+1.12%) |
Feb 21, 2023 | 82.57 | 82.57 | 78.15 | 78.64 | 1,059,757 | -4.37(-5.26%) |
Feb 17, 2023 | 82.60 | 83.13 | 81.62 | 83.00 | 849,157 | +0.13(+0.16%) |
Feb 16, 2023 | 83.25 | 84.14 | 82.69 | 82.87 | 782,090 | -2.08(-2.45%) |
Feb 15, 2023 | 83.28 | 84.97 | 83.06 | 84.95 | 547,914 | +0.70(+0.83%) |
Feb 14, 2023 | 83.91 | 84.69 | 82.66 | 84.25 | 683,021 | -0.14(-0.17%) |
Feb 13, 2023 | 82.91 | 84.52 | 82.58 | 84.40 | 688,352 | +1.53(+1.84%) |
Feb 10, 2023 | 82.50 | 83.04 | 81.90 | 82.87 | 704,383 | -0.07(-0.08%) |
Feb 09, 2023 | 86.01 | 86.57 | 82.65 | 82.94 | 1,051,126 | -2.36(-2.76%) |
Feb 08, 2023 | 85.73 | 86.58 | 85.05 | 85.29 | 670,622 | -1.27(-1.47%) |
Feb 07, 2023 | 85.89 | 87.03 | 85.24 | 86.56 | 976,742 | +0.75(+0.88%) |
Feb 06, 2023 | 85.04 | 86.12 | 84.22 | 85.81 | 1,526,353 | -0.20(-0.23%) |
Feb 03, 2023 | 86.39 | 86.86 | 85.69 | 86.01 | 1,280,615 | -1.22(-1.40%) |
Feb 02, 2023 | 85.96 | 87.92 | 85.39 | 87.23 | 1,071,892 | +1.73(+2.02%) |
Feb 01, 2023 | 83.70 | 86.43 | 83.54 | 85.50 | 1,174,555 | +1.43(+1.70%) |
Jan 31, 2023 | 82.73 | 84.33 | 82.00 | 84.07 | 3,501,367 | +1.75(+2.12%) |
Jan 30, 2023 | 80.81 | 83.69 | 80.64 | 82.33 | 1,425,385 | -0.46(-0.55%) |
Jan 27, 2023 | 83.91 | 86.61 | 81.84 | 82.78 | 2,631,589 | -4.70(-5.37%) |
Jan 26, 2023 | 86.40 | 87.82 | 85.74 | 87.49 | 1,561,800 | +0.91(+1.05%) |
Jan 25, 2023 | 85.05 | 86.84 | 84.69 | 86.58 | 1,068,910 | +0.18(+0.21%) |
Jan 24, 2023 | 85.91 | 87.27 | 85.54 | 86.40 | 1,381,967 | -0.25(-0.29%) |
Jan 23, 2023 | 85.65 | 87.39 | 85.42 | 86.65 | 1,549,521 | +1.00(+1.17%) |
Jan 20, 2023 | 83.61 | 85.95 | 82.71 | 85.65 | 1,535,980 | +2.67(+3.22%) |
Jan 19, 2023 | 83.43 | 83.58 | 81.38 | 82.98 | 716,663 | -1.19(-1.42%) |
Jan 18, 2023 | 85.58 | 86.40 | 84.12 | 84.17 | 857,030 | -1.13(-1.32%) |
Jan 17, 2023 | 86.73 | 87.21 | 85.26 | 85.29 | 837,313 | -1.84(-2.11%) |
Jan 13, 2023 | 86.23 | 87.60 | 85.96 | 87.13 | 678,565 | +0.11(+0.13%) |
Jan 12, 2023 | 87.57 | 87.57 | 86.32 | 87.02 | 715,608 | -0.22(-0.25%) |
Jan 11, 2023 | 87.63 | 87.69 | 86.16 | 87.24 | 835,979 | +1.77(+2.08%) |
Jan 10, 2023 | 84.10 | 85.58 | 83.81 | 85.46 | 688,881 | +1.02(+1.21%) |
Jan 09, 2023 | 85.10 | 86.09 | 84.39 | 84.44 | 836,168 | -0.14(-0.17%) |
Jan 06, 2023 | 82.63 | 84.92 | 82.55 | 84.59 | 860,468 | +2.88(+3.52%) |
Jan 05, 2023 | 81.05 | 81.80 | 80.11 | 81.71 | 1,229,728 | -0.31(-0.38%) |
Jan 04, 2023 | 79.78 | 82.25 | 79.26 | 82.02 | 1,214,341 | +3.71(+4.74%) |
Jan 03, 2023 | 77.58 | 78.75 | 77.40 | 78.31 | 943,649 | +0.66(+0.85%) |
Dec 30, 2022 | 77.57 | 77.98 | 76.78 | 77.65 | 612,792 | -0.72(-0.91%) |
Dec 29, 2022 | 76.80 | 78.86 | 76.80 | 78.37 | 579,129 | +1.95(+2.55%) |
Dec 28, 2022 | 78.92 | 79.12 | 76.19 | 76.42 | 752,075 | -2.29(-2.91%) |
Dec 27, 2022 | 78.20 | 78.90 | 77.84 | 78.71 | 544,556 | +0.35(+0.45%) |
Dec 23, 2022 | 77.61 | 78.46 | 77.13 | 78.36 | 438,864 | +0.75(+0.97%) |
Dec 22, 2022 | 77.08 | 77.62 | 76.16 | 77.61 | 858,126 | -0.35(-0.45%) |
Dec 21, 2022 | 77.99 | 78.49 | 77.76 | 77.96 | 655,184 | +0.80(+1.04%) |
Dec 20, 2022 | 76.88 | 77.65 | 76.70 | 77.16 | 729,152 | +0.20(+0.26%) |
Dec 19, 2022 | 78.57 | 79.37 | 76.64 | 76.96 | 979,053 | -1.54(-1.97%) |
Dec 16, 2022 | 77.45 | 78.91 | 77.12 | 78.50 | 2,203,003 | -0.01(-0.01%) |
Dec 15, 2022 | 80.68 | 80.93 | 78.38 | 78.51 | 1,129,602 | -3.80(-4.62%) |
Dec 14, 2022 | 82.43 | 83.96 | 81.96 | 82.32 | 1,201,640 | -0.93(-1.12%) |
Dec 13, 2022 | 84.41 | 84.74 | 82.47 | 83.25 | 1,086,908 | +1.53(+1.87%) |
Dec 12, 2022 | 80.45 | 81.80 | 80.03 | 81.72 | 826,125 | +1.24(+1.54%) |
Dec 09, 2022 | 80.65 | 81.47 | 80.29 | 80.48 | 635,768 | -0.09(-0.11%) |
Dec 08, 2022 | 80.83 | 81.69 | 80.25 | 80.57 | 859,527 | +0.48(+0.60%) |
Dec 07, 2022 | 80.05 | 80.97 | 79.68 | 80.09 | 1,148,704 | -0.34(-0.42%) |
Dec 06, 2022 | 81.47 | 81.80 | 79.42 | 80.43 | 955,597 | -0.92(-1.13%) |
Dec 05, 2022 | 81.78 | 82.30 | 80.75 | 81.34 | 779,109 | -1.36(-1.65%) |
Dec 02, 2022 | 80.55 | 83.18 | 80.33 | 82.70 | 996,938 | +1.04(+1.27%) |