Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.85 | 87.08 | 86.51 | 86.51 | 5,106,868 | -0.45(-0.52%) |
Feb 27, 2023 | 87.22 | 87.51 | 86.79 | 86.96 | 2,804,417 | +0.51(+0.59%) |
Feb 24, 2023 | 86.25 | 86.57 | 85.96 | 86.45 | 2,508,888 | -1.17(-1.33%) |
Feb 23, 2023 | 87.78 | 87.91 | 86.75 | 87.61 | 2,388,495 | +0.42(+0.48%) |
Feb 22, 2023 | 87.45 | 87.69 | 86.91 | 87.19 | 3,708,900 | -0.24(-0.27%) |
Feb 21, 2023 | 88.13 | 88.38 | 87.36 | 87.43 | 6,851,448 | -1.52(-1.71%) |
Feb 17, 2023 | 88.66 | 89.00 | 88.30 | 88.95 | 4,632,064 | -0.23(-0.25%) |
Feb 16, 2023 | 89.08 | 90.01 | 89.01 | 89.17 | 2,318,953 | -0.91(-1.01%) |
Feb 15, 2023 | 89.26 | 90.08 | 89.19 | 90.08 | 1,673,184 | +0.06(+0.07%) |
Feb 14, 2023 | 89.63 | 90.50 | 89.20 | 90.03 | 3,646,533 | +0.05(+0.05%) |
Feb 13, 2023 | 89.17 | 90.04 | 89.07 | 89.98 | 6,466,760 | +0.94(+1.06%) |
Feb 10, 2023 | 88.81 | 89.12 | 88.54 | 89.04 | 2,031,299 | -0.08(-0.09%) |
Feb 09, 2023 | 90.49 | 90.56 | 88.84 | 89.11 | 3,119,317 | -0.39(-0.44%) |
Feb 08, 2023 | 90.08 | 90.20 | 89.38 | 89.51 | 2,594,715 | -0.77(-0.86%) |
Feb 07, 2023 | 89.14 | 90.47 | 88.85 | 90.28 | 3,105,134 | +0.95(+1.06%) |
Feb 06, 2023 | 89.46 | 89.52 | 88.91 | 89.33 | 4,343,816 | -0.75(-0.83%) |
Feb 03, 2023 | 90.02 | 90.99 | 89.84 | 90.08 | 3,057,224 | -1.05(-1.15%) |
Feb 02, 2023 | 91.14 | 91.42 | 90.43 | 91.12 | 3,554,990 | +0.74(+0.81%) |
Feb 01, 2023 | 89.25 | 90.91 | 88.67 | 90.39 | 3,883,104 | +0.91(+1.02%) |
Jan 31, 2023 | 88.41 | 89.49 | 88.34 | 89.48 | 8,537,914 | +0.96(+1.09%) |
Jan 30, 2023 | 89.02 | 89.41 | 88.48 | 88.52 | 7,684,418 | -1.08(-1.20%) |
Jan 27, 2023 | 89.18 | 90.02 | 89.15 | 89.59 | 5,664,855 | +0.05(+0.05%) |
Jan 26, 2023 | 89.34 | 89.58 | 88.64 | 89.55 | 5,605,217 | +0.75(+0.85%) |
Jan 25, 2023 | 87.89 | 88.87 | 87.50 | 88.79 | 6,585,144 | +0.21(+0.23%) |
Jan 24, 2023 | 88.31 | 88.76 | 88.04 | 88.58 | 5,239,179 | -0.12(-0.13%) |
Jan 23, 2023 | 87.93 | 89.02 | 87.81 | 88.70 | 7,817,775 | +0.77(+0.88%) |
Jan 20, 2023 | 86.73 | 87.94 | 86.48 | 87.93 | 5,119,310 | +1.34(+1.55%) |
Jan 19, 2023 | 86.58 | 86.96 | 86.17 | 86.58 | 3,936,499 | -0.34(-0.39%) |
Jan 18, 2023 | 88.43 | 88.56 | 86.89 | 86.93 | 3,494,839 | -0.96(-1.09%) |
Jan 17, 2023 | 87.95 | 88.32 | 87.73 | 87.89 | 3,870,296 | -0.06(-0.07%) |
Jan 13, 2023 | 87.01 | 88.04 | 87.00 | 87.95 | 8,433,247 | +0.39(+0.45%) |
Jan 12, 2023 | 87.39 | 87.79 | 86.40 | 87.55 | 5,334,381 | +0.61(+0.70%) |
Jan 11, 2023 | 86.36 | 86.97 | 86.20 | 86.95 | 13,451,673 | +0.90(+1.05%) |
Jan 10, 2023 | 85.50 | 86.06 | 85.23 | 86.04 | 4,450,909 | +0.48(+0.56%) |
Jan 09, 2023 | 85.96 | 86.61 | 85.53 | 85.56 | 6,790,412 | +0.19(+0.22%) |
Jan 06, 2023 | 84.13 | 85.55 | 83.48 | 85.38 | 5,358,230 | +1.93(+2.31%) |
Jan 05, 2023 | 83.76 | 83.85 | 83.27 | 83.45 | 8,431,854 | -0.86(-1.02%) |
Jan 04, 2023 | 84.15 | 84.60 | 83.46 | 84.31 | 5,809,172 | +1.06(+1.27%) |
Jan 03, 2023 | 83.85 | 84.35 | 82.75 | 83.25 | 13,535,020 | +0.02(+0.02%) |
Dec 30, 2022 | 83.17 | 83.41 | 82.69 | 83.23 | 4,285,222 | -0.50(-0.60%) |
Dec 29, 2022 | 83.11 | 83.92 | 82.97 | 83.73 | 5,141,056 | +1.43(+1.74%) |
Dec 28, 2022 | 83.40 | 83.73 | 82.30 | 82.30 | 3,543,514 | -1.08(-1.29%) |
Dec 27, 2022 | 83.50 | 83.69 | 83.04 | 83.38 | 4,182,922 | -0.03(-0.04%) |
Dec 23, 2022 | 82.87 | 83.41 | 82.53 | 83.41 | 4,591,477 | +0.38(+0.46%) |
Dec 22, 2022 | 83.50 | 83.53 | 81.97 | 83.02 | 5,634,414 | -1.01(-1.20%) |
Dec 21, 2022 | 83.47 | 84.27 | 83.33 | 84.03 | 3,874,571 | +1.09(+1.31%) |
Dec 20, 2022 | 82.76 | 83.30 | 82.47 | 82.95 | 9,773,202 | +0.19(+0.23%) |
Dec 19, 2022 | 83.46 | 83.49 | 82.47 | 82.76 | 5,119,896 | -0.51(-0.61%) |
Dec 16, 2022 | 83.50 | 83.86 | 82.90 | 83.27 | 4,773,823 | -0.81(-0.97%) |
Dec 15, 2022 | 85.18 | 85.34 | 83.76 | 84.08 | 3,669,503 | -2.12(-2.46%) |
Dec 14, 2022 | 86.58 | 87.27 | 85.55 | 86.20 | 6,176,060 | -0.33(-0.39%) |
Dec 13, 2022 | 88.17 | 88.17 | 86.09 | 86.54 | 9,381,915 | +0.79(+0.92%) |
Dec 12, 2022 | 85.14 | 85.75 | 84.87 | 85.74 | 7,369,413 | +0.76(+0.89%) |
Dec 09, 2022 | 85.39 | 85.82 | 84.96 | 84.99 | 8,111,501 | -0.41(-0.48%) |
Dec 08, 2022 | 85.11 | 85.59 | 84.81 | 85.39 | 2,282,546 | +0.65(+0.77%) |
Dec 07, 2022 | 84.70 | 85.18 | 84.54 | 84.74 | 4,706,180 | -0.16(-0.18%) |
Dec 06, 2022 | 85.87 | 85.97 | 84.49 | 84.90 | 4,524,247 | -0.91(-1.07%) |
Dec 05, 2022 | 86.80 | 86.98 | 85.54 | 85.81 | 16,626,733 | -1.49(-1.71%) |
Dec 02, 2022 | 86.40 | 87.53 | 86.37 | 87.30 | 4,199,664 | -0.08(-0.09%) |