Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 82.77 | 84.62 | 82.77 | 84.39 | 111,163 | +1.12(+1.35%) |
Feb 27, 2023 | 83.25 | 84.34 | 82.53 | 83.27 | 77,779 | +1.06(+1.29%) |
Feb 24, 2023 | 80.46 | 82.70 | 80.24 | 82.21 | 79,097 | -0.13(-0.16%) |
Feb 23, 2023 | 84.50 | 86.00 | 80.86 | 82.34 | 116,217 | -1.01(-1.21%) |
Feb 22, 2023 | 78.01 | 86.31 | 77.77 | 83.35 | 197,954 | +0.13(+0.16%) |
Feb 21, 2023 | 89.14 | 89.38 | 83.22 | 83.22 | 190,577 | -7.27(-8.03%) |
Feb 17, 2023 | 90.06 | 91.06 | 88.91 | 90.49 | 97,280 | +0.03(+0.03%) |
Feb 16, 2023 | 89.42 | 92.07 | 88.61 | 90.46 | 77,640 | -0.05(-0.06%) |
Feb 15, 2023 | 87.91 | 91.01 | 87.78 | 90.51 | 58,183 | +1.27(+1.42%) |
Feb 14, 2023 | 88.16 | 89.40 | 87.13 | 89.24 | 61,017 | +0.30(+0.34%) |
Feb 13, 2023 | 87.39 | 88.94 | 86.42 | 88.94 | 67,286 | +1.40(+1.60%) |
Feb 10, 2023 | 86.82 | 88.25 | 85.36 | 87.54 | 71,884 | -0.28(-0.32%) |
Feb 09, 2023 | 91.27 | 91.90 | 87.74 | 87.82 | 71,351 | -2.45(-2.71%) |
Feb 08, 2023 | 90.28 | 91.65 | 87.25 | 90.27 | 91,002 | -1.02(-1.12%) |
Feb 07, 2023 | 88.80 | 91.29 | 87.40 | 91.29 | 71,882 | +2.21(+2.48%) |
Feb 06, 2023 | 91.12 | 91.12 | 87.58 | 89.08 | 87,174 | -2.62(-2.86%) |
Feb 03, 2023 | 91.01 | 93.22 | 90.84 | 91.70 | 64,549 | -0.55(-0.60%) |
Feb 02, 2023 | 90.79 | 93.10 | 90.79 | 92.25 | 112,327 | +1.96(+2.17%) |
Feb 01, 2023 | 86.60 | 91.00 | 86.60 | 90.29 | 88,226 | +3.47(+4.00%) |
Jan 31, 2023 | 85.21 | 87.08 | 85.21 | 86.82 | 74,814 | +1.67(+1.96%) |
Jan 30, 2023 | 83.57 | 85.69 | 83.26 | 85.15 | 70,736 | +0.88(+1.04%) |
Jan 27, 2023 | 83.75 | 84.98 | 83.00 | 84.27 | 58,014 | +0.38(+0.45%) |
Jan 26, 2023 | 83.08 | 83.99 | 82.25 | 83.89 | 51,685 | +1.54(+1.87%) |
Jan 25, 2023 | 81.49 | 82.46 | 80.08 | 82.35 | 43,725 | +0.06(+0.07%) |
Jan 24, 2023 | 81.90 | 82.82 | 81.03 | 82.29 | 38,865 | +0.81(+0.99%) |
Jan 23, 2023 | 81.51 | 82.28 | 80.17 | 81.48 | 59,568 | +0.51(+0.63%) |
Jan 20, 2023 | 78.84 | 81.02 | 77.66 | 80.97 | 69,055 | +2.76(+3.53%) |
Jan 19, 2023 | 80.77 | 80.77 | 78.01 | 78.21 | 71,314 | -3.45(-4.22%) |
Jan 18, 2023 | 81.62 | 83.36 | 80.49 | 81.66 | 102,181 | +0.90(+1.11%) |
Jan 17, 2023 | 80.16 | 82.06 | 80.00 | 80.76 | 83,213 | +0.77(+0.96%) |
Jan 13, 2023 | 78.83 | 80.36 | 78.83 | 79.99 | 59,816 | +0.35(+0.44%) |
Jan 12, 2023 | 79.43 | 80.03 | 78.00 | 79.64 | 76,446 | +0.92(+1.17%) |
Jan 11, 2023 | 76.15 | 78.72 | 75.89 | 78.72 | 69,663 | +3.06(+4.04%) |
Jan 10, 2023 | 75.44 | 76.13 | 73.91 | 75.66 | 67,001 | +0.33(+0.44%) |
Jan 09, 2023 | 74.96 | 77.94 | 74.96 | 75.33 | 76,838 | +0.93(+1.25%) |
Jan 06, 2023 | 71.26 | 74.56 | 70.39 | 74.40 | 72,759 | +3.80(+5.38%) |
Jan 05, 2023 | 71.99 | 71.99 | 69.84 | 70.60 | 71,596 | -2.20(-3.02%) |
Jan 04, 2023 | 74.75 | 75.00 | 72.06 | 72.80 | 118,935 | -0.72(-0.98%) |
Jan 03, 2023 | 72.75 | 74.72 | 70.97 | 73.52 | 128,888 | +2.41(+3.39%) |
Dec 30, 2022 | 71.47 | 72.07 | 70.75 | 71.11 | 63,734 | -1.18(-1.63%) |
Dec 29, 2022 | 70.68 | 72.90 | 70.68 | 72.29 | 64,627 | +2.73(+3.92%) |
Dec 28, 2022 | 71.23 | 71.23 | 68.47 | 69.56 | 97,895 | -1.47(-2.07%) |
Dec 27, 2022 | 72.00 | 72.50 | 70.84 | 71.03 | 72,998 | -0.97(-1.35%) |
Dec 23, 2022 | 70.49 | 72.32 | 70.39 | 72.00 | 142,457 | +2.44(+3.51%) |
Dec 22, 2022 | 70.90 | 70.90 | 66.68 | 69.56 | 97,761 | -1.84(-2.58%) |
Dec 21, 2022 | 70.14 | 71.63 | 69.73 | 71.40 | 72,028 | +2.04(+2.94%) |
Dec 20, 2022 | 69.00 | 70.14 | 68.69 | 69.36 | 88,886 | +0.21(+0.30%) |
Dec 19, 2022 | 69.92 | 69.97 | 68.64 | 69.15 | 78,834 | -0.78(-1.12%) |
Dec 16, 2022 | 67.93 | 69.93 | 67.93 | 69.93 | 178,657 | +1.30(+1.89%) |
Dec 15, 2022 | 67.98 | 69.36 | 66.23 | 68.63 | 102,970 | -0.30(-0.44%) |
Dec 14, 2022 | 68.57 | 71.65 | 67.77 | 68.93 | 98,429 | +0.04(+0.06%) |
Dec 13, 2022 | 71.30 | 72.55 | 68.54 | 68.89 | 128,079 | +1.72(+2.56%) |
Dec 12, 2022 | 66.39 | 67.62 | 65.48 | 67.17 | 55,471 | +0.39(+0.58%) |
Dec 09, 2022 | 67.93 | 68.51 | 66.45 | 66.78 | 52,165 | -1.60(-2.34%) |
Dec 08, 2022 | 68.10 | 69.77 | 66.91 | 68.38 | 44,085 | +0.62(+0.91%) |
Dec 07, 2022 | 65.65 | 67.85 | 65.06 | 67.76 | 60,381 | +2.06(+3.14%) |
Dec 06, 2022 | 65.84 | 66.78 | 64.26 | 65.70 | 95,407 | +0.17(+0.26%) |
Dec 05, 2022 | 69.05 | 69.05 | 65.38 | 65.53 | 87,207 | -4.23(-6.06%) |
Dec 02, 2022 | 69.23 | 71.14 | 69.23 | 69.76 | 54,577 | -0.66(-0.94%) |