Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 81.23 | 82.06 | 80.89 | 81.20 | 635,672 | +0.25(+0.31%) |
Feb 27, 2023 | 83.91 | 83.91 | 80.12 | 80.95 | 672,506 | -1.88(-2.27%) |
Feb 24, 2023 | 83.04 | 86.13 | 82.22 | 82.83 | 1,173,607 | -1.03(-1.23%) |
Feb 23, 2023 | 84.64 | 85.57 | 81.06 | 83.86 | 1,813,120 | -5.46(-6.11%) |
Feb 22, 2023 | 88.09 | 90.46 | 86.51 | 89.32 | 897,869 | +1.33(+1.52%) |
Feb 21, 2023 | 90.24 | 90.34 | 86.31 | 87.98 | 867,657 | -3.80(-4.14%) |
Feb 17, 2023 | 93.22 | 93.67 | 90.78 | 91.79 | 654,006 | -1.37(-1.47%) |
Feb 16, 2023 | 91.51 | 94.58 | 90.63 | 93.16 | 662,427 | +0.47(+0.51%) |
Feb 15, 2023 | 87.86 | 92.78 | 87.73 | 92.69 | 595,312 | +4.29(+4.85%) |
Feb 14, 2023 | 89.55 | 90.16 | 87.85 | 88.40 | 457,125 | -1.69(-1.88%) |
Feb 13, 2023 | 86.37 | 90.88 | 85.99 | 90.09 | 498,367 | +4.18(+4.86%) |
Feb 10, 2023 | 86.90 | 87.27 | 84.84 | 85.91 | 575,336 | -2.42(-2.74%) |
Feb 09, 2023 | 89.27 | 89.52 | 87.97 | 88.33 | 401,001 | -0.22(-0.25%) |
Feb 08, 2023 | 89.31 | 90.00 | 88.54 | 88.56 | 369,110 | -1.37(-1.53%) |
Feb 07, 2023 | 87.72 | 90.15 | 87.35 | 89.93 | 467,743 | +2.11(+2.40%) |
Feb 06, 2023 | 90.23 | 90.73 | 87.15 | 87.82 | 627,582 | -2.31(-2.56%) |
Feb 03, 2023 | 90.96 | 91.40 | 89.31 | 90.13 | 428,973 | -2.12(-2.30%) |
Feb 02, 2023 | 90.98 | 93.20 | 90.83 | 92.25 | 649,551 | +2.16(+2.39%) |
Feb 01, 2023 | 86.59 | 92.38 | 86.07 | 90.09 | 942,809 | +3.72(+4.30%) |
Jan 31, 2023 | 87.03 | 87.54 | 85.91 | 86.38 | 467,392 | -0.94(-1.08%) |
Jan 30, 2023 | 85.79 | 88.90 | 85.54 | 87.32 | 990,043 | +0.86(+0.99%) |
Jan 27, 2023 | 83.84 | 86.94 | 83.55 | 86.46 | 480,162 | +2.41(+2.86%) |
Jan 26, 2023 | 83.36 | 84.68 | 83.07 | 84.06 | 403,391 | +1.14(+1.37%) |
Jan 25, 2023 | 80.70 | 83.74 | 79.59 | 82.92 | 601,237 | +2.92(+3.65%) |
Jan 24, 2023 | 80.52 | 80.61 | 78.71 | 80.00 | 453,975 | -0.23(-0.29%) |
Jan 23, 2023 | 77.38 | 80.32 | 75.31 | 80.23 | 855,734 | +2.81(+3.63%) |
Jan 20, 2023 | 80.53 | 80.92 | 77.31 | 77.42 | 604,552 | -2.36(-2.96%) |
Jan 19, 2023 | 80.98 | 81.28 | 78.77 | 79.78 | 647,272 | -1.41(-1.73%) |
Jan 18, 2023 | 81.00 | 81.58 | 80.11 | 81.19 | 495,735 | +0.57(+0.70%) |
Jan 17, 2023 | 78.91 | 81.25 | 78.37 | 80.62 | 691,797 | +1.46(+1.85%) |
Jan 13, 2023 | 81.65 | 82.81 | 77.81 | 79.15 | 705,394 | -0.78(-0.98%) |
Jan 12, 2023 | 81.16 | 81.62 | 79.84 | 79.93 | 533,615 | -0.78(-0.97%) |
Jan 11, 2023 | 79.60 | 80.96 | 79.28 | 80.71 | 591,282 | +1.25(+1.58%) |
Jan 10, 2023 | 78.43 | 79.75 | 76.52 | 79.46 | 685,561 | +0.91(+1.16%) |
Jan 09, 2023 | 80.61 | 81.09 | 77.54 | 78.55 | 560,583 | -1.78(-2.22%) |
Jan 06, 2023 | 78.11 | 80.60 | 77.05 | 80.33 | 497,627 | +2.27(+2.91%) |
Jan 05, 2023 | 78.61 | 78.98 | 76.70 | 78.06 | 356,705 | -0.96(-1.22%) |
Jan 04, 2023 | 76.90 | 79.58 | 76.77 | 79.02 | 477,617 | +2.83(+3.72%) |
Jan 03, 2023 | 80.55 | 81.39 | 74.21 | 76.19 | 760,298 | -3.08(-3.89%) |
Dec 30, 2022 | 79.10 | 80.15 | 78.58 | 79.27 | 324,865 | -0.87(-1.08%) |
Dec 29, 2022 | 79.49 | 81.61 | 79.24 | 80.14 | 328,540 | +1.16(+1.46%) |
Dec 28, 2022 | 80.92 | 81.74 | 78.88 | 78.98 | 354,207 | -2.14(-2.64%) |
Dec 27, 2022 | 81.12 | 81.90 | 79.29 | 81.12 | 385,286 | +0.26(+0.32%) |
Dec 23, 2022 | 79.33 | 80.92 | 78.65 | 80.86 | 259,718 | +1.43(+1.79%) |
Dec 22, 2022 | 80.45 | 80.83 | 78.57 | 79.43 | 374,315 | -1.97(-2.43%) |
Dec 21, 2022 | 80.90 | 83.01 | 80.23 | 81.41 | 483,881 | -0.26(-0.32%) |
Dec 20, 2022 | 79.35 | 82.04 | 78.65 | 81.67 | 456,857 | +2.28(+2.88%) |
Dec 19, 2022 | 80.16 | 81.55 | 79.21 | 79.38 | 444,112 | -1.03(-1.28%) |
Dec 16, 2022 | 80.47 | 81.44 | 79.97 | 80.41 | 639,365 | -1.14(-1.39%) |
Dec 15, 2022 | 84.58 | 84.93 | 81.12 | 81.55 | 512,589 | -3.92(-4.59%) |
Dec 14, 2022 | 83.76 | 86.05 | 83.76 | 85.47 | 515,119 | +1.18(+1.41%) |
Dec 13, 2022 | 85.37 | 86.28 | 83.47 | 84.29 | 619,575 | +1.80(+2.18%) |
Dec 12, 2022 | 81.32 | 82.57 | 80.56 | 82.49 | 416,770 | +0.53(+0.65%) |
Dec 09, 2022 | 80.97 | 85.23 | 80.43 | 81.96 | 705,970 | +1.43(+1.77%) |
Dec 08, 2022 | 77.94 | 80.55 | 77.59 | 80.53 | 581,322 | +3.05(+3.94%) |
Dec 07, 2022 | 77.55 | 79.63 | 77.06 | 77.48 | 452,004 | -0.12(-0.15%) |
Dec 06, 2022 | 78.98 | 79.35 | 76.85 | 77.59 | 358,114 | -1.78(-2.24%) |
Dec 05, 2022 | 79.69 | 80.34 | 78.88 | 79.37 | 361,118 | -0.67(-0.84%) |
Dec 02, 2022 | 78.98 | 81.42 | 78.13 | 80.05 | 375,896 | -0.01(-0.01%) |