Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.62 | 85.54 | 83.44 | 83.98 | 3,494,750 | +0.59(+0.70%) |
Feb 27, 2023 | 83.69 | 84.56 | 82.75 | 83.39 | 2,874,822 | -0.29(-0.35%) |
Feb 24, 2023 | 83.92 | 84.07 | 81.84 | 83.69 | 2,311,724 | -0.67(-0.80%) |
Feb 23, 2023 | 82.75 | 84.80 | 82.13 | 84.36 | 2,546,410 | +0.86(+1.03%) |
Feb 22, 2023 | 82.79 | 84.70 | 82.18 | 83.50 | 3,774,052 | +1.88(+2.30%) |
Feb 21, 2023 | 79.33 | 82.34 | 79.30 | 81.62 | 3,603,550 | +1.10(+1.37%) |
Feb 17, 2023 | 82.22 | 84.16 | 80.19 | 80.52 | 3,406,307 | -2.89(-3.47%) |
Feb 16, 2023 | 81.47 | 86.85 | 80.47 | 83.41 | 4,356,275 | +0.29(+0.35%) |
Feb 15, 2023 | 82.55 | 83.17 | 81.61 | 83.12 | 2,496,469 | -0.51(-0.61%) |
Feb 14, 2023 | 84.02 | 84.30 | 82.52 | 83.63 | 2,166,106 | -0.90(-1.06%) |
Feb 13, 2023 | 86.90 | 87.21 | 84.35 | 84.53 | 3,373,944 | -3.54(-4.02%) |
Feb 10, 2023 | 84.65 | 88.79 | 84.65 | 88.07 | 4,287,217 | +3.59(+4.25%) |
Feb 09, 2023 | 82.68 | 84.93 | 82.39 | 84.48 | 3,161,847 | +2.61(+3.19%) |
Feb 08, 2023 | 82.32 | 82.82 | 81.15 | 81.87 | 1,851,642 | -0.13(-0.15%) |
Feb 07, 2023 | 83.78 | 84.15 | 80.55 | 82.00 | 3,072,946 | -1.69(-2.02%) |
Feb 06, 2023 | 83.83 | 84.28 | 82.91 | 83.69 | 2,161,745 | +0.06(+0.07%) |
Feb 03, 2023 | 82.64 | 84.26 | 82.39 | 83.63 | 2,459,741 | +0.88(+1.06%) |
Feb 02, 2023 | 82.90 | 84.66 | 82.13 | 82.76 | 3,326,343 | -0.24(-0.29%) |
Feb 01, 2023 | 81.76 | 84.34 | 81.08 | 83.00 | 2,488,051 | +0.56(+0.68%) |
Jan 31, 2023 | 80.47 | 82.57 | 80.29 | 82.43 | 2,231,602 | +1.95(+2.42%) |
Jan 30, 2023 | 80.07 | 81.43 | 79.62 | 80.49 | 2,614,912 | -0.37(-0.46%) |
Jan 27, 2023 | 82.44 | 83.39 | 80.79 | 80.86 | 3,004,276 | -1.97(-2.37%) |
Jan 26, 2023 | 82.13 | 82.86 | 80.64 | 82.82 | 2,912,392 | +1.30(+1.60%) |
Jan 25, 2023 | 81.86 | 82.67 | 80.47 | 81.52 | 2,756,997 | -1.15(-1.39%) |
Jan 24, 2023 | 82.73 | 83.70 | 80.61 | 82.67 | 2,705,235 | -0.56(-0.68%) |
Jan 23, 2023 | 84.47 | 84.86 | 82.52 | 83.23 | 2,476,132 | -0.93(-1.11%) |
Jan 20, 2023 | 82.68 | 84.21 | 81.85 | 84.17 | 1,747,009 | +1.06(+1.28%) |
Jan 19, 2023 | 83.12 | 83.52 | 81.06 | 83.11 | 2,318,296 | +0.74(+0.90%) |
Jan 18, 2023 | 84.43 | 85.04 | 81.90 | 82.37 | 2,723,064 | -1.33(-1.59%) |
Jan 17, 2023 | 85.02 | 85.72 | 83.68 | 83.70 | 2,840,029 | -0.89(-1.05%) |
Jan 13, 2023 | 83.04 | 84.76 | 82.43 | 84.59 | 2,129,594 | +0.58(+0.70%) |
Jan 12, 2023 | 81.89 | 84.21 | 81.09 | 84.00 | 3,003,843 | +2.20(+2.69%) |
Jan 11, 2023 | 81.04 | 82.53 | 80.30 | 81.80 | 2,894,430 | +1.02(+1.27%) |
Jan 10, 2023 | 84.37 | 84.66 | 80.21 | 80.78 | 3,665,513 | -2.92(-3.49%) |
Jan 09, 2023 | 82.50 | 84.22 | 81.79 | 83.70 | 3,819,292 | +1.55(+1.88%) |
Jan 06, 2023 | 81.66 | 83.46 | 80.45 | 82.15 | 3,043,075 | +0.61(+0.75%) |
Jan 05, 2023 | 79.91 | 82.13 | 79.46 | 81.54 | 3,392,594 | +1.33(+1.66%) |
Jan 04, 2023 | 79.44 | 80.47 | 78.17 | 80.21 | 4,964,316 | +0.45(+0.56%) |
Jan 03, 2023 | 82.43 | 82.72 | 79.12 | 79.76 | 6,383,932 | -3.16(-3.81%) |
Dec 30, 2022 | 83.07 | 83.65 | 82.21 | 82.92 | 1,719,425 | -0.30(-0.36%) |
Dec 29, 2022 | 83.97 | 84.98 | 82.87 | 83.22 | 2,213,361 | -0.81(-0.96%) |
Dec 28, 2022 | 84.67 | 85.63 | 83.54 | 84.03 | 2,143,227 | -1.23(-1.44%) |
Dec 27, 2022 | 88.32 | 88.71 | 84.89 | 85.26 | 2,601,768 | -3.06(-3.46%) |
Dec 23, 2022 | 88.25 | 88.98 | 87.59 | 88.31 | 1,541,332 | +0.82(+0.93%) |
Dec 22, 2022 | 90.84 | 90.84 | 85.96 | 87.50 | 3,031,150 | -3.53(-3.88%) |
Dec 21, 2022 | 91.29 | 91.72 | 89.54 | 91.03 | 1,717,821 | -0.02(-0.02%) |
Dec 20, 2022 | 91.00 | 91.89 | 90.02 | 91.05 | 1,552,614 | +0.81(+0.90%) |
Dec 19, 2022 | 92.78 | 93.70 | 89.57 | 90.24 | 2,311,669 | -2.29(-2.47%) |
Dec 16, 2022 | 90.84 | 92.74 | 90.18 | 92.53 | 5,119,446 | +0.51(+0.55%) |
Dec 15, 2022 | 90.27 | 92.69 | 90.05 | 92.02 | 2,770,266 | +1.51(+1.67%) |
Dec 14, 2022 | 95.45 | 95.65 | 90.51 | 90.51 | 3,609,764 | -4.68(-4.92%) |
Dec 13, 2022 | 97.81 | 98.37 | 95.12 | 95.19 | 2,025,834 | -0.88(-0.91%) |
Dec 12, 2022 | 96.00 | 96.60 | 94.58 | 96.07 | 2,678,525 | +0.01(+0.01%) |
Dec 09, 2022 | 97.10 | 98.42 | 96.01 | 96.06 | 1,425,742 | -1.40(-1.44%) |
Dec 08, 2022 | 99.69 | 100.25 | 97.32 | 97.46 | 1,622,063 | -0.37(-0.38%) |
Dec 07, 2022 | 98.21 | 99.43 | 97.05 | 97.83 | 2,972,692 | -0.95(-0.97%) |
Dec 06, 2022 | 100.78 | 101.83 | 97.93 | 98.79 | 1,600,724 | -1.93(-1.91%) |
Dec 05, 2022 | 104.14 | 105.96 | 99.99 | 100.71 | 2,648,926 | -0.89(-0.87%) |
Dec 02, 2022 | 100.82 | 103.20 | 100.18 | 101.60 | 1,833,561 | +0.73(+0.72%) |