Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 85.11 | 85.50 | 84.76 | 84.76 | 2,403,830 | -0.12(-0.15%) |
Feb 27, 2023 | 85.54 | 85.61 | 84.38 | 84.88 | 2,630,696 | +1.57(+1.88%) |
Feb 24, 2023 | 81.91 | 83.34 | 81.58 | 83.32 | 1,772,551 | +0.06(+0.07%) |
Feb 23, 2023 | 85.01 | 85.51 | 82.77 | 83.26 | 2,640,163 | -0.95(-1.12%) |
Feb 22, 2023 | 85.52 | 85.56 | 83.36 | 84.21 | 2,544,217 | -1.02(-1.20%) |
Feb 21, 2023 | 86.62 | 87.12 | 84.49 | 85.23 | 2,544,832 | -2.70(-3.08%) |
Feb 17, 2023 | 88.56 | 89.03 | 87.58 | 87.93 | 2,568,372 | -1.21(-1.36%) |
Feb 16, 2023 | 88.67 | 90.09 | 88.39 | 89.15 | 3,582,414 | -0.80(-0.89%) |
Feb 15, 2023 | 88.68 | 90.42 | 88.37 | 89.95 | 2,519,530 | +0.51(+0.57%) |
Feb 14, 2023 | 89.61 | 90.55 | 89.05 | 89.44 | 2,445,407 | -0.43(-0.48%) |
Feb 13, 2023 | 88.38 | 90.06 | 88.06 | 89.87 | 2,570,727 | +1.39(+1.57%) |
Feb 10, 2023 | 87.97 | 88.87 | 87.58 | 88.49 | 2,670,168 | +0.05(+0.05%) |
Feb 09, 2023 | 89.64 | 90.30 | 88.16 | 88.44 | 3,198,679 | -1.01(-1.13%) |
Feb 08, 2023 | 87.75 | 89.79 | 87.50 | 89.45 | 3,319,731 | +0.87(+0.98%) |
Feb 07, 2023 | 86.16 | 88.86 | 86.09 | 88.58 | 3,183,905 | +1.86(+2.15%) |
Feb 06, 2023 | 86.16 | 87.27 | 85.84 | 86.72 | 2,214,909 | -0.33(-0.38%) |
Feb 03, 2023 | 87.45 | 88.86 | 86.50 | 87.05 | 3,483,884 | -1.23(-1.40%) |
Feb 02, 2023 | 88.49 | 89.14 | 87.62 | 88.29 | 3,235,611 | +0.09(+0.10%) |
Feb 01, 2023 | 86.51 | 88.98 | 86.45 | 88.20 | 3,755,393 | +0.91(+1.04%) |
Jan 31, 2023 | 86.17 | 87.38 | 85.93 | 87.29 | 4,739,274 | +1.13(+1.31%) |
Jan 30, 2023 | 85.90 | 87.20 | 85.75 | 86.17 | 2,949,042 | -0.55(-0.64%) |
Jan 27, 2023 | 86.24 | 87.77 | 85.79 | 86.72 | 2,902,663 | +0.48(+0.55%) |
Jan 26, 2023 | 85.06 | 86.27 | 84.35 | 86.24 | 3,460,680 | +1.94(+2.30%) |
Jan 25, 2023 | 82.25 | 84.39 | 81.86 | 84.30 | 3,463,674 | +1.12(+1.34%) |
Jan 24, 2023 | 82.41 | 84.02 | 71.71 | 83.18 | 3,466,660 | +0.77(+0.94%) |
Jan 23, 2023 | 80.65 | 83.13 | 80.48 | 82.41 | 4,503,856 | +1.85(+2.30%) |
Jan 20, 2023 | 79.67 | 81.24 | 78.43 | 80.55 | 5,011,669 | +3.59(+4.67%) |
Jan 19, 2023 | 76.44 | 77.72 | 75.64 | 76.96 | 3,512,677 | -0.97(-1.25%) |
Jan 18, 2023 | 78.80 | 79.61 | 77.92 | 77.94 | 2,702,540 | -1.40(-1.76%) |
Jan 17, 2023 | 79.06 | 80.21 | 78.81 | 79.33 | 3,227,696 | +0.03(+0.04%) |
Jan 13, 2023 | 77.76 | 80.43 | 77.43 | 79.30 | 4,472,033 | +0.57(+0.73%) |
Jan 12, 2023 | 78.94 | 79.70 | 78.23 | 78.73 | 4,076,702 | +0.03(+0.04%) |
Jan 11, 2023 | 78.05 | 78.99 | 77.71 | 78.70 | 3,243,780 | +0.84(+1.08%) |
Jan 10, 2023 | 77.43 | 78.32 | 76.88 | 77.86 | 3,109,449 | +0.53(+0.68%) |
Jan 09, 2023 | 77.54 | 78.55 | 77.30 | 77.33 | 3,595,956 | +0.22(+0.29%) |
Jan 06, 2023 | 76.06 | 77.19 | 75.34 | 77.11 | 2,154,572 | +1.88(+2.50%) |
Jan 05, 2023 | 75.26 | 75.83 | 74.77 | 75.23 | 2,071,834 | -0.74(-0.97%) |
Jan 04, 2023 | 75.49 | 77.22 | 74.94 | 75.97 | 2,431,979 | +1.03(+1.38%) |
Jan 03, 2023 | 75.17 | 76.10 | 74.22 | 74.93 | 3,314,622 | +0.79(+1.07%) |
Dec 30, 2022 | 73.72 | 74.16 | 73.08 | 74.14 | 1,451,500 | -0.13(-0.18%) |
Dec 29, 2022 | 73.31 | 74.38 | 73.31 | 74.28 | 1,673,364 | +1.42(+1.95%) |
Dec 28, 2022 | 73.14 | 73.49 | 72.62 | 72.85 | 1,630,846 | -0.29(-0.40%) |
Dec 27, 2022 | 73.65 | 73.75 | 72.75 | 73.15 | 1,708,883 | -0.32(-0.44%) |
Dec 23, 2022 | 73.70 | 73.85 | 72.86 | 73.47 | 1,299,925 | -0.34(-0.46%) |
Dec 22, 2022 | 73.69 | 74.17 | 71.96 | 73.81 | 1,147,497 | -0.82(-1.09%) |
Dec 21, 2022 | 74.84 | 75.39 | 74.50 | 74.63 | 2,275,211 | +0.68(+0.92%) |
Dec 20, 2022 | 73.84 | 74.58 | 73.41 | 73.94 | 2,425,894 | +0.41(+0.55%) |
Dec 19, 2022 | 73.43 | 74.93 | 73.20 | 73.54 | 2,517,901 | -0.13(-0.18%) |
Dec 16, 2022 | 73.35 | 74.55 | 72.82 | 73.67 | 5,400,446 | -0.53(-0.72%) |
Dec 15, 2022 | 74.31 | 74.93 | 73.68 | 74.20 | 3,069,241 | -1.55(-2.04%) |
Dec 14, 2022 | 76.93 | 78.11 | 75.56 | 75.74 | 4,862,594 | -1.37(-1.77%) |
Dec 13, 2022 | 77.94 | 79.09 | 76.92 | 77.11 | 3,956,694 | +1.01(+1.33%) |
Dec 12, 2022 | 74.63 | 76.35 | 74.59 | 76.10 | 2,943,517 | +1.17(+1.56%) |
Dec 09, 2022 | 73.95 | 75.95 | 73.81 | 74.93 | 3,238,982 | +0.86(+1.16%) |
Dec 08, 2022 | 76.53 | 77.03 | 73.68 | 74.07 | 2,922,520 | -2.21(-2.90%) |
Dec 07, 2022 | 71.14 | 78.05 | 71.14 | 76.28 | 6,430,179 | +5.77(+8.19%) |
Dec 06, 2022 | 71.00 | 71.81 | 70.02 | 70.50 | 2,722,480 | -1.78(-2.47%) |
Dec 05, 2022 | 73.49 | 73.97 | 72.06 | 72.28 | 2,409,357 | -1.40(-1.90%) |
Dec 02, 2022 | 73.58 | 74.49 | 73.03 | 73.69 | 4,386,640 | -0.95(-1.27%) |