Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 80.29 | 81.20 | 80.24 | 80.86 | 3,249,906 | +0.60(+0.74%) |
Feb 27, 2023 | 81.23 | 81.23 | 80.15 | 80.27 | 2,976,571 | -0.08(-0.10%) |
Feb 24, 2023 | 79.22 | 80.42 | 79.00 | 80.35 | 2,928,550 | -0.13(-0.16%) |
Feb 23, 2023 | 81.16 | 81.53 | 79.70 | 80.47 | 3,129,010 | +0.01(+0.01%) |
Feb 22, 2023 | 80.44 | 81.30 | 79.82 | 80.46 | 4,021,952 | +0.24(+0.30%) |
Feb 21, 2023 | 82.66 | 83.06 | 79.89 | 80.22 | 4,292,463 | -3.31(-3.97%) |
Feb 17, 2023 | 83.43 | 83.90 | 82.55 | 83.53 | 2,586,610 | -0.25(-0.30%) |
Feb 16, 2023 | 83.47 | 84.60 | 83.25 | 83.79 | 2,143,845 | -0.68(-0.81%) |
Feb 15, 2023 | 83.03 | 84.79 | 82.88 | 84.47 | 3,227,579 | +0.90(+1.08%) |
Feb 14, 2023 | 83.38 | 84.35 | 82.88 | 83.57 | 2,994,755 | -0.89(-1.06%) |
Feb 13, 2023 | 83.45 | 84.71 | 83.25 | 84.46 | 3,303,041 | +1.03(+1.23%) |
Feb 10, 2023 | 82.83 | 83.51 | 82.02 | 83.43 | 4,953,102 | +0.68(+0.82%) |
Feb 09, 2023 | 83.78 | 84.26 | 82.21 | 82.75 | 6,973,172 | -0.82(-0.98%) |
Feb 08, 2023 | 85.64 | 85.68 | 82.61 | 83.57 | 6,865,814 | -5.04(-5.69%) |
Feb 07, 2023 | 87.60 | 89.02 | 86.93 | 88.61 | 3,335,383 | +0.73(+0.83%) |
Feb 06, 2023 | 88.28 | 88.44 | 87.26 | 87.88 | 3,347,109 | -0.93(-1.05%) |
Feb 03, 2023 | 88.43 | 89.26 | 88.02 | 88.82 | 3,360,938 | -0.09(-0.10%) |
Feb 02, 2023 | 88.59 | 89.09 | 88.00 | 88.90 | 5,067,853 | -0.14(-0.15%) |
Feb 01, 2023 | 87.00 | 89.69 | 86.86 | 89.04 | 3,850,932 | +1.36(+1.55%) |
Jan 31, 2023 | 87.47 | 87.88 | 86.51 | 87.68 | 3,805,619 | +0.52(+0.59%) |
Jan 30, 2023 | 86.09 | 87.73 | 85.85 | 87.16 | 3,050,966 | +0.25(+0.29%) |
Jan 27, 2023 | 87.99 | 88.04 | 86.81 | 86.91 | 3,763,474 | -1.16(-1.31%) |
Jan 26, 2023 | 87.41 | 88.09 | 86.09 | 88.07 | 3,389,332 | +1.50(+1.73%) |
Jan 25, 2023 | 85.70 | 86.83 | 85.56 | 86.57 | 3,556,099 | -0.39(-0.45%) |
Jan 24, 2023 | 86.89 | 87.47 | 85.31 | 86.96 | 2,886,875 | +0.47(+0.54%) |
Jan 23, 2023 | 85.75 | 87.37 | 85.59 | 86.49 | 5,493,570 | +1.60(+1.89%) |
Jan 20, 2023 | 84.89 | 85.19 | 84.18 | 84.89 | 6,392,437 | +0.45(+0.53%) |
Jan 19, 2023 | 86.09 | 86.30 | 84.38 | 84.44 | 4,927,647 | -2.25(-2.60%) |
Jan 18, 2023 | 88.41 | 88.74 | 86.61 | 86.70 | 6,204,418 | -1.97(-2.22%) |
Jan 17, 2023 | 92.76 | 92.76 | 87.88 | 88.67 | 9,050,100 | -6.49(-6.82%) |
Jan 13, 2023 | 94.73 | 95.28 | 94.32 | 95.16 | 2,293,804 | -0.13(-0.13%) |
Jan 12, 2023 | 96.21 | 96.48 | 95.26 | 95.29 | 2,597,709 | -0.15(-0.15%) |
Jan 11, 2023 | 95.57 | 95.57 | 94.53 | 95.43 | 2,797,651 | +0.37(+0.39%) |
Jan 10, 2023 | 94.58 | 95.18 | 94.11 | 95.07 | 3,014,185 | +0.54(+0.58%) |
Jan 09, 2023 | 95.65 | 96.85 | 94.46 | 94.52 | 3,238,943 | -0.67(-0.70%) |
Jan 06, 2023 | 93.60 | 95.68 | 93.20 | 95.19 | 2,686,649 | +2.86(+3.09%) |
Jan 05, 2023 | 92.13 | 92.80 | 91.33 | 92.33 | 2,551,894 | -0.40(-0.43%) |
Jan 04, 2023 | 93.08 | 93.08 | 91.22 | 92.73 | 4,080,395 | -0.67(-0.72%) |
Jan 03, 2023 | 93.88 | 94.26 | 92.28 | 93.40 | 2,592,140 | +0.05(+0.05%) |
Dec 30, 2022 | 93.25 | 93.54 | 92.46 | 93.35 | 1,464,359 | -0.29(-0.31%) |
Dec 29, 2022 | 93.14 | 93.95 | 93.11 | 93.65 | 1,882,989 | +1.07(+1.15%) |
Dec 28, 2022 | 94.02 | 94.49 | 92.45 | 92.58 | 2,286,849 | -1.36(-1.45%) |
Dec 27, 2022 | 93.15 | 94.01 | 93.15 | 93.94 | 3,591,173 | +1.09(+1.17%) |
Dec 23, 2022 | 92.08 | 93.34 | 91.93 | 92.85 | 3,064,061 | +0.45(+0.48%) |
Dec 22, 2022 | 93.32 | 94.00 | 91.19 | 92.40 | 4,665,610 | -1.65(-1.76%) |
Dec 21, 2022 | 93.03 | 94.53 | 92.88 | 94.05 | 3,643,868 | +1.69(+1.83%) |
Dec 20, 2022 | 91.93 | 93.15 | 91.93 | 92.36 | 3,784,953 | +0.45(+0.49%) |
Dec 19, 2022 | 92.31 | 93.22 | 91.67 | 91.92 | 3,629,825 | -0.37(-0.40%) |
Dec 16, 2022 | 91.66 | 92.74 | 91.25 | 92.29 | 5,870,122 | -0.28(-0.30%) |
Dec 15, 2022 | 93.44 | 94.19 | 92.06 | 92.57 | 4,374,761 | -2.40(-2.53%) |
Dec 14, 2022 | 95.68 | 96.30 | 94.62 | 94.97 | 4,245,297 | -0.34(-0.36%) |
Dec 13, 2022 | 95.24 | 96.10 | 94.57 | 95.31 | 4,178,388 | +1.87(+2.00%) |
Dec 12, 2022 | 91.93 | 93.49 | 91.70 | 93.44 | 2,952,627 | +1.90(+2.08%) |
Dec 09, 2022 | 92.53 | 93.19 | 91.40 | 91.54 | 2,654,396 | -0.72(-0.78%) |
Dec 08, 2022 | 92.51 | 92.95 | 91.92 | 92.26 | 2,797,608 | +0.21(+0.23%) |
Dec 07, 2022 | 91.36 | 92.41 | 91.11 | 92.04 | 4,505,620 | +0.35(+0.38%) |
Dec 06, 2022 | 92.52 | 92.96 | 90.79 | 91.69 | 3,376,261 | -0.78(-0.84%) |
Dec 05, 2022 | 93.10 | 94.04 | 92.41 | 92.47 | 3,295,170 | -1.67(-1.78%) |
Dec 02, 2022 | 92.12 | 94.38 | 92.05 | 94.14 | 3,844,780 | +1.20(+1.29%) |