Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.34 | 78.61 | 75.53 | 76.77 | 2,328,629 | -1.06(-1.37%) |
Feb 27, 2023 | 81.71 | 82.26 | 77.38 | 77.83 | 2,092,531 | -3.30(-4.06%) |
Feb 24, 2023 | 76.75 | 81.32 | 76.33 | 81.13 | 2,740,715 | +4.26(+5.54%) |
Feb 23, 2023 | 76.95 | 78.30 | 75.50 | 76.87 | 2,182,387 | +1.16(+1.53%) |
Feb 22, 2023 | 76.47 | 77.06 | 74.03 | 75.71 | 3,111,186 | +1.58(+2.13%) |
Feb 21, 2023 | 75.45 | 75.84 | 73.31 | 74.14 | 2,588,188 | -1.95(-2.56%) |
Feb 17, 2023 | 78.18 | 78.48 | 75.62 | 76.08 | 1,867,197 | -3.63(-4.55%) |
Feb 16, 2023 | 79.28 | 81.13 | 78.56 | 79.71 | 1,791,737 | +0.71(+0.90%) |
Feb 15, 2023 | 78.91 | 79.69 | 78.10 | 79.00 | 1,171,578 | -0.67(-0.85%) |
Feb 14, 2023 | 79.36 | 80.31 | 78.61 | 79.68 | 907,730 | +0.38(+0.48%) |
Feb 13, 2023 | 78.53 | 79.79 | 78.01 | 79.30 | 1,145,159 | -0.35(-0.44%) |
Feb 10, 2023 | 79.11 | 79.71 | 77.66 | 79.65 | 1,791,031 | +1.58(+2.02%) |
Feb 09, 2023 | 78.11 | 78.99 | 77.13 | 78.07 | 1,565,135 | +0.19(+0.24%) |
Feb 08, 2023 | 80.75 | 81.48 | 77.19 | 77.88 | 2,175,990 | -2.95(-3.65%) |
Feb 07, 2023 | 79.05 | 80.90 | 78.67 | 80.83 | 1,660,930 | +2.12(+2.69%) |
Feb 06, 2023 | 80.37 | 80.78 | 78.18 | 78.72 | 1,260,034 | -1.65(-2.06%) |
Feb 03, 2023 | 81.46 | 82.51 | 79.80 | 80.37 | 1,845,912 | -0.84(-1.03%) |
Feb 02, 2023 | 80.13 | 81.58 | 79.32 | 81.20 | 1,972,804 | +1.61(+2.03%) |
Feb 01, 2023 | 81.31 | 82.53 | 78.36 | 79.59 | 2,100,256 | -2.79(-3.39%) |
Jan 31, 2023 | 82.06 | 82.85 | 81.20 | 82.38 | 1,516,645 | +0.46(+0.56%) |
Jan 30, 2023 | 82.74 | 83.01 | 81.60 | 81.93 | 1,272,511 | -1.33(-1.60%) |
Jan 27, 2023 | 83.65 | 84.50 | 82.69 | 83.26 | 1,539,912 | -0.21(-0.25%) |
Jan 26, 2023 | 86.86 | 87.27 | 81.37 | 83.47 | 3,435,718 | -3.17(-3.66%) |
Jan 25, 2023 | 86.92 | 87.02 | 84.81 | 86.64 | 1,059,182 | -0.61(-0.70%) |
Jan 24, 2023 | 87.74 | 87.91 | 86.23 | 87.25 | 1,290,980 | -0.37(-0.42%) |
Jan 23, 2023 | 87.23 | 88.33 | 86.41 | 87.62 | 1,244,674 | +1.29(+1.49%) |
Jan 20, 2023 | 87.22 | 88.46 | 85.84 | 86.33 | 1,241,721 | -0.02(-0.03%) |
Jan 19, 2023 | 83.81 | 86.44 | 82.53 | 86.35 | 1,990,227 | +1.98(+2.34%) |
Jan 18, 2023 | 85.95 | 87.25 | 83.88 | 84.38 | 2,505,825 | -1.58(-1.83%) |
Jan 17, 2023 | 88.01 | 88.34 | 85.17 | 85.95 | 1,606,606 | -0.69(-0.80%) |
Jan 13, 2023 | 86.48 | 86.78 | 85.23 | 86.65 | 937,662 | -0.27(-0.31%) |
Jan 12, 2023 | 86.60 | 87.66 | 86.06 | 86.91 | 1,024,637 | +1.82(+2.14%) |
Jan 11, 2023 | 85.38 | 86.18 | 83.14 | 85.09 | 1,451,025 | +1.14(+1.36%) |
Jan 10, 2023 | 84.81 | 85.12 | 82.26 | 83.95 | 2,040,128 | -0.78(-0.92%) |
Jan 09, 2023 | 85.18 | 86.61 | 84.26 | 84.73 | 2,095,820 | +1.33(+1.59%) |
Jan 06, 2023 | 81.13 | 83.44 | 80.74 | 83.40 | 1,584,536 | +2.75(+3.42%) |
Jan 05, 2023 | 84.52 | 84.68 | 80.36 | 80.64 | 2,455,896 | -4.17(-4.92%) |
Jan 04, 2023 | 80.56 | 85.21 | 80.34 | 84.81 | 1,794,207 | +2.99(+3.66%) |
Jan 03, 2023 | 88.42 | 88.85 | 81.52 | 81.82 | 2,090,041 | -7.83(-8.73%) |
Dec 30, 2022 | 89.11 | 90.26 | 88.70 | 89.65 | 774,597 | -0.20(-0.22%) |
Dec 29, 2022 | 88.18 | 90.43 | 87.97 | 89.85 | 689,632 | +0.90(+1.01%) |
Dec 28, 2022 | 92.38 | 92.54 | 88.88 | 88.95 | 978,436 | -4.83(-5.15%) |
Dec 27, 2022 | 93.21 | 94.51 | 92.79 | 93.77 | 1,109,592 | +1.27(+1.38%) |
Dec 23, 2022 | 89.69 | 92.54 | 88.88 | 92.50 | 1,206,926 | +3.32(+3.72%) |
Dec 22, 2022 | 93.19 | 93.41 | 88.23 | 89.18 | 1,414,273 | -4.39(-4.69%) |
Dec 21, 2022 | 93.19 | 93.63 | 91.49 | 93.57 | 1,096,211 | +2.68(+2.95%) |
Dec 20, 2022 | 90.53 | 91.86 | 90.04 | 90.89 | 1,151,367 | -0.25(-0.27%) |
Dec 19, 2022 | 92.51 | 93.41 | 90.51 | 91.14 | 1,323,778 | -1.62(-1.75%) |
Dec 16, 2022 | 92.24 | 93.72 | 90.94 | 92.77 | 4,245,670 | -1.21(-1.28%) |
Dec 15, 2022 | 93.46 | 94.91 | 93.17 | 93.97 | 1,395,560 | -0.23(-0.24%) |
Dec 14, 2022 | 95.71 | 96.21 | 93.93 | 94.20 | 2,162,501 | -0.75(-0.79%) |
Dec 13, 2022 | 96.60 | 97.23 | 93.92 | 94.95 | 2,720,793 | +0.93(+0.99%) |
Dec 12, 2022 | 92.00 | 94.51 | 91.03 | 94.02 | 2,269,532 | +4.04(+4.49%) |
Dec 09, 2022 | 89.19 | 90.97 | 88.94 | 89.98 | 1,842,044 | +0.58(+0.65%) |
Dec 08, 2022 | 92.99 | 93.50 | 88.87 | 89.40 | 1,173,280 | -1.67(-1.84%) |
Dec 07, 2022 | 89.22 | 91.48 | 88.61 | 91.08 | 2,195,908 | +2.04(+2.29%) |
Dec 06, 2022 | 89.92 | 92.85 | 88.27 | 89.03 | 2,149,100 | -2.00(-2.19%) |
Dec 05, 2022 | 97.04 | 99.10 | 89.93 | 91.03 | 2,285,970 | -5.63(-5.83%) |
Dec 02, 2022 | 96.26 | 97.42 | 95.29 | 96.66 | 1,896,380 | -0.41(-0.42%) |