Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 82.97 | 83.89 | 82.89 | 83.68 | 20,496 | +0.62(+0.75%) |
Feb 27, 2023 | 83.37 | 83.53 | 83.00 | 83.06 | 21,127 | +0.23(+0.28%) |
Feb 24, 2023 | 82.83 | 83.33 | 82.70 | 82.83 | 43,224 | -1.27(-1.51%) |
Feb 23, 2023 | 84.69 | 84.78 | 83.87 | 84.10 | 58,075 | -0.34(-0.40%) |
Feb 22, 2023 | 85.45 | 85.45 | 84.44 | 84.44 | 20,296 | -0.95(-1.11%) |
Feb 21, 2023 | 85.28 | 85.83 | 85.22 | 85.39 | 57,148 | +0.14(+0.16%) |
Feb 17, 2023 | 84.32 | 85.44 | 84.18 | 85.25 | 54,565 | +0.13(+0.15%) |
Feb 16, 2023 | 84.46 | 85.62 | 84.46 | 85.12 | 18,681 | +0.26(+0.31%) |
Feb 15, 2023 | 84.63 | 84.99 | 84.48 | 84.86 | 31,117 | -0.98(-1.14%) |
Feb 14, 2023 | 86.00 | 86.71 | 85.37 | 85.84 | 41,943 | -0.50(-0.58%) |
Feb 13, 2023 | 86.22 | 86.49 | 86.05 | 86.34 | 35,327 | -0.16(-0.18%) |
Feb 10, 2023 | 86.96 | 87.01 | 86.36 | 86.50 | 26,161 | -0.56(-0.64%) |
Feb 09, 2023 | 87.96 | 88.44 | 86.67 | 87.06 | 35,417 | -0.81(-0.92%) |
Feb 08, 2023 | 88.12 | 88.14 | 87.66 | 87.87 | 30,961 | +0.09(+0.10%) |
Feb 07, 2023 | 87.42 | 88.30 | 87.39 | 87.78 | 32,631 | +0.51(+0.58%) |
Feb 06, 2023 | 87.33 | 87.60 | 86.96 | 87.27 | 88,955 | -0.29(-0.33%) |
Feb 03, 2023 | 88.41 | 88.70 | 87.33 | 87.56 | 102,973 | -2.71(-3.00%) |
Feb 02, 2023 | 92.55 | 92.55 | 90.20 | 90.27 | 27,874 | -1.65(-1.80%) |
Feb 01, 2023 | 91.51 | 92.20 | 90.31 | 91.92 | 33,322 | +0.97(+1.07%) |
Jan 31, 2023 | 90.25 | 91.12 | 90.25 | 90.95 | 27,821 | +0.48(+0.53%) |
Jan 30, 2023 | 90.74 | 90.86 | 90.46 | 90.47 | 39,203 | -0.14(-0.16%) |
Jan 27, 2023 | 90.68 | 90.80 | 90.00 | 90.61 | 103,458 | -0.68(-0.74%) |
Jan 26, 2023 | 91.83 | 91.83 | 91.00 | 91.29 | 24,436 | -0.67(-0.73%) |
Jan 25, 2023 | 91.15 | 92.10 | 91.11 | 91.96 | 25,947 | +0.15(+0.16%) |
Jan 24, 2023 | 91.03 | 91.91 | 90.64 | 91.81 | 47,459 | +0.57(+0.62%) |
Jan 23, 2023 | 90.75 | 91.24 | 90.00 | 91.24 | 77,778 | -0.65(-0.71%) |
Jan 20, 2023 | 91.53 | 91.90 | 91.27 | 91.89 | 59,050 | -0.12(-0.13%) |
Jan 19, 2023 | 90.65 | 92.08 | 90.59 | 92.01 | 81,522 | +1.64(+1.81%) |
Jan 18, 2023 | 92.17 | 92.59 | 90.31 | 90.37 | 30,047 | -0.89(-0.98%) |
Jan 17, 2023 | 91.96 | 91.96 | 91.02 | 91.26 | 67,472 | -1.05(-1.14%) |
Jan 13, 2023 | 91.02 | 92.41 | 90.99 | 92.31 | 35,684 | +1.13(+1.24%) |
Jan 12, 2023 | 91.01 | 91.42 | 90.22 | 91.18 | 73,956 | +0.97(+1.08%) |
Jan 11, 2023 | 90.18 | 90.56 | 89.59 | 90.21 | 34,078 | -0.22(-0.24%) |
Jan 10, 2023 | 90.60 | 90.66 | 90.11 | 90.43 | 52,040 | +0.17(+0.19%) |
Jan 09, 2023 | 90.94 | 91.04 | 90.14 | 90.26 | 45,497 | -0.26(-0.29%) |
Jan 06, 2023 | 89.42 | 90.79 | 89.16 | 90.52 | 38,055 | +1.96(+2.21%) |
Jan 05, 2023 | 89.00 | 89.06 | 88.33 | 88.56 | 51,390 | -1.61(-1.79%) |
Jan 04, 2023 | 90.17 | 90.69 | 89.63 | 90.17 | 82,313 | +0.99(+1.11%) |
Jan 03, 2023 | 90.18 | 90.66 | 89.10 | 89.18 | 36,841 | -0.05(-0.06%) |
Dec 30, 2022 | 88.98 | 89.35 | 88.44 | 89.23 | 47,128 | +0.06(+0.07%) |
Dec 29, 2022 | 88.77 | 89.41 | 88.77 | 89.17 | 64,235 | +1.13(+1.28%) |
Dec 28, 2022 | 88.60 | 88.60 | 87.71 | 88.04 | 42,740 | -1.19(-1.33%) |
Dec 27, 2022 | 88.42 | 89.96 | 88.42 | 89.23 | 102,552 | +1.31(+1.49%) |
Dec 23, 2022 | 87.45 | 88.36 | 87.38 | 87.92 | 31,126 | +0.78(+0.90%) |
Dec 22, 2022 | 87.18 | 87.61 | 86.68 | 87.14 | 36,850 | -1.19(-1.35%) |
Dec 21, 2022 | 88.31 | 88.85 | 88.11 | 88.33 | 39,888 | -0.57(-0.64%) |
Dec 20, 2022 | 87.84 | 89.04 | 87.76 | 88.90 | 41,947 | +2.70(+3.13%) |
Dec 19, 2022 | 87.07 | 87.07 | 86.11 | 86.20 | 39,744 | -0.83(-0.95%) |
Dec 16, 2022 | 86.52 | 87.22 | 86.52 | 87.03 | 52,292 | +0.12(+0.13%) |
Dec 15, 2022 | 87.79 | 88.07 | 86.80 | 86.91 | 54,145 | -2.39(-2.68%) |
Dec 14, 2022 | 89.29 | 89.71 | 88.61 | 89.30 | 32,325 | -0.17(-0.19%) |
Dec 13, 2022 | 90.10 | 90.49 | 89.15 | 89.47 | 56,287 | +1.80(+2.05%) |
Dec 12, 2022 | 88.30 | 88.32 | 87.50 | 87.67 | 32,705 | -1.05(-1.18%) |
Dec 09, 2022 | 88.41 | 89.31 | 88.11 | 88.72 | 94,907 | +0.71(+0.81%) |
Dec 08, 2022 | 88.02 | 88.24 | 87.57 | 88.01 | 101,086 | +0.90(+1.03%) |
Dec 07, 2022 | 86.79 | 87.35 | 86.64 | 87.11 | 36,230 | +1.05(+1.22%) |
Dec 06, 2022 | 86.46 | 86.88 | 85.84 | 86.06 | 88,848 | -0.11(-0.13%) |
Dec 05, 2022 | 87.64 | 87.64 | 86.08 | 86.17 | 32,519 | -1.98(-2.25%) |
Dec 02, 2022 | 87.15 | 88.37 | 86.99 | 88.15 | 43,228 | -0.28(-0.32%) |