Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 84.24 | 84.74 | 84.02 | 84.02 | 189,751 | -0.31(-0.37%) |
Feb 27, 2023 | 84.78 | 85.14 | 84.21 | 84.34 | 91,342 | +0.28(+0.34%) |
Feb 24, 2023 | 83.95 | 84.25 | 83.51 | 84.05 | 62,745 | -1.05(-1.24%) |
Feb 23, 2023 | 85.10 | 85.32 | 84.13 | 85.10 | 65,694 | +0.82(+0.97%) |
Feb 22, 2023 | 84.51 | 84.83 | 84.01 | 84.29 | 67,558 | -0.17(-0.20%) |
Feb 21, 2023 | 85.69 | 85.69 | 84.40 | 84.46 | 85,298 | -1.91(-2.21%) |
Feb 17, 2023 | 86.26 | 86.42 | 85.71 | 86.36 | 56,196 | -0.28(-0.32%) |
Feb 16, 2023 | 86.68 | 87.60 | 86.56 | 86.64 | 114,431 | -1.04(-1.19%) |
Feb 15, 2023 | 87.02 | 87.73 | 86.68 | 87.68 | 63,175 | +0.33(+0.38%) |
Feb 14, 2023 | 87.07 | 87.84 | 86.52 | 87.34 | 128,388 | +0.02(+0.02%) |
Feb 13, 2023 | 86.52 | 87.33 | 86.25 | 87.33 | 67,313 | +1.05(+1.22%) |
Feb 10, 2023 | 85.84 | 86.30 | 85.64 | 86.27 | 70,216 | +0.13(+0.15%) |
Feb 09, 2023 | 87.67 | 87.69 | 85.93 | 86.15 | 95,702 | -0.77(-0.88%) |
Feb 08, 2023 | 87.41 | 87.74 | 86.77 | 86.91 | 98,241 | -0.87(-1.00%) |
Feb 07, 2023 | 86.73 | 88.09 | 86.29 | 87.79 | 116,118 | +0.96(+1.11%) |
Feb 06, 2023 | 86.88 | 87.19 | 86.61 | 86.82 | 111,458 | -0.65(-0.74%) |
Feb 03, 2023 | 87.43 | 88.30 | 87.19 | 87.47 | 102,469 | -0.97(-1.10%) |
Feb 02, 2023 | 87.91 | 88.79 | 87.57 | 88.45 | 123,084 | +1.37(+1.57%) |
Feb 01, 2023 | 85.86 | 87.70 | 85.21 | 87.08 | 163,282 | +0.98(+1.14%) |
Jan 31, 2023 | 84.88 | 86.11 | 84.81 | 86.10 | 88,325 | +1.40(+1.65%) |
Jan 30, 2023 | 85.04 | 85.63 | 84.67 | 84.70 | 149,358 | -1.01(-1.18%) |
Jan 27, 2023 | 85.21 | 86.15 | 85.10 | 85.71 | 115,141 | +0.26(+0.30%) |
Jan 26, 2023 | 85.20 | 85.49 | 84.47 | 85.46 | 209,963 | +0.89(+1.06%) |
Jan 25, 2023 | 83.79 | 84.60 | 83.23 | 84.56 | 297,814 | -0.21(-0.24%) |
Jan 24, 2023 | 84.68 | 84.91 | 84.32 | 84.77 | 117,504 | -0.22(-0.25%) |
Jan 23, 2023 | 84.04 | 85.38 | 83.89 | 84.99 | 158,454 | +0.96(+1.15%) |
Jan 20, 2023 | 82.81 | 84.02 | 82.40 | 84.02 | 133,067 | +1.61(+1.96%) |
Jan 19, 2023 | 82.69 | 82.91 | 82.15 | 82.41 | 153,275 | -0.81(-0.97%) |
Jan 18, 2023 | 84.86 | 85.13 | 83.19 | 83.22 | 123,633 | -1.37(-1.61%) |
Jan 17, 2023 | 84.73 | 85.13 | 84.44 | 84.58 | 194,311 | -0.15(-0.17%) |
Jan 13, 2023 | 83.67 | 84.81 | 83.63 | 84.73 | 92,231 | +0.31(+0.37%) |
Jan 12, 2023 | 84.29 | 84.63 | 83.41 | 84.42 | 130,636 | +0.28(+0.34%) |
Jan 11, 2023 | 83.36 | 84.13 | 83.28 | 84.13 | 170,211 | +1.12(+1.35%) |
Jan 10, 2023 | 82.18 | 83.03 | 82.16 | 83.01 | 510,836 | +0.66(+0.80%) |
Jan 09, 2023 | 82.54 | 83.54 | 82.34 | 82.35 | 502,541 | +0.25(+0.30%) |
Jan 06, 2023 | 80.96 | 82.35 | 80.27 | 82.11 | 100,506 | +1.89(+2.35%) |
Jan 05, 2023 | 80.94 | 80.94 | 80.06 | 80.22 | 93,324 | -1.05(-1.29%) |
Jan 04, 2023 | 81.02 | 81.68 | 80.62 | 81.27 | 233,762 | +0.73(+0.90%) |
Jan 03, 2023 | 81.45 | 81.83 | 79.96 | 80.55 | 412,390 | -0.34(-0.43%) |
Dec 30, 2022 | 80.56 | 80.90 | 80.08 | 80.89 | 404,344 | -0.39(-0.48%) |
Dec 29, 2022 | 80.28 | 81.44 | 80.24 | 81.28 | 124,571 | +1.61(+2.02%) |
Dec 28, 2022 | 80.80 | 81.18 | 79.67 | 79.67 | 242,777 | -1.07(-1.33%) |
Dec 27, 2022 | 80.91 | 81.10 | 80.43 | 80.74 | 375,497 | -0.29(-0.36%) |
Dec 23, 2022 | 80.48 | 81.04 | 80.01 | 81.04 | 180,547 | +0.35(+0.44%) |
Dec 22, 2022 | 81.14 | 81.14 | 79.34 | 80.68 | 284,191 | -1.13(-1.38%) |
Dec 21, 2022 | 81.12 | 82.06 | 80.97 | 81.81 | 419,648 | +1.21(+1.50%) |
Dec 20, 2022 | 80.31 | 80.91 | 80.04 | 80.60 | 210,731 | -0.02(-0.02%) |
Dec 19, 2022 | 81.41 | 81.42 | 80.21 | 80.62 | 169,522 | -0.75(-0.92%) |
Dec 16, 2022 | 81.84 | 82.01 | 80.80 | 81.37 | 159,521 | -1.00(-1.22%) |
Dec 15, 2022 | 83.58 | 83.58 | 82.01 | 82.37 | 186,959 | -2.06(-2.44%) |
Dec 14, 2022 | 84.93 | 85.75 | 83.83 | 84.44 | 154,076 | -0.65(-0.76%) |
Dec 13, 2022 | 86.65 | 86.81 | 84.43 | 85.08 | 211,487 | +0.80(+0.95%) |
Dec 12, 2022 | 83.27 | 84.29 | 83.17 | 84.28 | 221,833 | +1.23(+1.48%) |
Dec 09, 2022 | 83.44 | 83.99 | 83.05 | 83.05 | 389,852 | -0.76(-0.91%) |
Dec 08, 2022 | 83.54 | 84.00 | 83.19 | 83.81 | 186,587 | +0.68(+0.82%) |
Dec 07, 2022 | 83.02 | 83.63 | 82.87 | 83.13 | 314,219 | -0.12(-0.14%) |
Dec 06, 2022 | 84.25 | 84.33 | 82.66 | 83.25 | 204,632 | -1.09(-1.29%) |
Dec 05, 2022 | 85.55 | 85.55 | 83.99 | 84.33 | 186,058 | -1.65(-1.92%) |
Dec 02, 2022 | 85.03 | 86.22 | 84.81 | 85.99 | 142,813 | -0.21(-0.24%) |