Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.24 | 80.01 | 76.90 | 76.97 | 822,464 | -0.33(-0.43%) |
Feb 27, 2023 | 77.64 | 78.44 | 77.21 | 77.30 | 321,458 | +0.32(+0.42%) |
Feb 24, 2023 | 77.05 | 77.97 | 74.82 | 76.98 | 608,885 | -1.31(-1.67%) |
Feb 23, 2023 | 82.00 | 83.38 | 75.36 | 78.29 | 1,092,833 | -3.72(-4.54%) |
Feb 22, 2023 | 80.78 | 83.00 | 80.78 | 82.01 | 636,225 | +1.23(+1.52%) |
Feb 21, 2023 | 83.48 | 83.51 | 80.78 | 80.78 | 563,275 | -3.96(-4.67%) |
Feb 17, 2023 | 86.36 | 86.36 | 84.16 | 84.74 | 475,814 | -1.90(-2.19%) |
Feb 16, 2023 | 86.96 | 89.03 | 85.67 | 86.64 | 407,716 | -1.33(-1.51%) |
Feb 15, 2023 | 86.09 | 88.66 | 85.70 | 87.97 | 444,599 | +1.56(+1.81%) |
Feb 14, 2023 | 86.06 | 88.43 | 85.29 | 86.41 | 386,578 | +0.03(+0.03%) |
Feb 13, 2023 | 86.18 | 86.74 | 84.68 | 86.38 | 561,448 | +0.59(+0.69%) |
Feb 10, 2023 | 86.51 | 88.10 | 84.48 | 85.79 | 486,547 | -1.71(-1.95%) |
Feb 09, 2023 | 90.75 | 90.75 | 86.73 | 87.50 | 525,941 | -2.63(-2.92%) |
Feb 08, 2023 | 92.56 | 93.17 | 90.01 | 90.13 | 331,545 | -2.30(-2.49%) |
Feb 07, 2023 | 91.75 | 92.57 | 89.48 | 92.43 | 840,621 | +0.54(+0.59%) |
Feb 06, 2023 | 93.85 | 93.85 | 90.31 | 91.89 | 612,911 | -2.33(-2.47%) |
Feb 03, 2023 | 93.62 | 95.12 | 92.20 | 94.22 | 743,067 | -0.87(-0.91%) |
Feb 02, 2023 | 92.20 | 95.91 | 91.83 | 95.09 | 968,636 | +3.97(+4.36%) |
Feb 01, 2023 | 91.48 | 93.21 | 87.20 | 91.12 | 802,622 | -0.06(-0.07%) |
Jan 31, 2023 | 91.12 | 91.76 | 88.38 | 91.18 | 1,343,735 | +0.44(+0.48%) |
Jan 30, 2023 | 90.26 | 93.00 | 89.18 | 90.74 | 851,666 | -0.16(-0.18%) |
Jan 27, 2023 | 90.04 | 91.69 | 88.72 | 90.90 | 542,608 | +0.85(+0.94%) |
Jan 26, 2023 | 91.50 | 93.99 | 88.92 | 90.05 | 688,044 | -0.11(-0.12%) |
Jan 25, 2023 | 86.66 | 90.31 | 85.91 | 90.16 | 674,557 | +2.50(+2.85%) |
Jan 24, 2023 | 87.87 | 89.49 | 86.27 | 87.66 | 941,177 | -0.35(-0.40%) |
Jan 23, 2023 | 88.29 | 89.30 | 87.00 | 88.01 | 877,854 | -0.48(-0.54%) |
Jan 20, 2023 | 88.86 | 89.17 | 86.98 | 88.49 | 1,167,003 | +0.46(+0.52%) |
Jan 19, 2023 | 84.69 | 89.99 | 84.36 | 88.03 | 1,498,861 | -4.80(-5.17%) |
Jan 18, 2023 | 93.32 | 96.02 | 91.58 | 92.83 | 941,524 | +0.55(+0.60%) |
Jan 17, 2023 | 93.00 | 94.12 | 89.52 | 92.28 | 1,139,151 | -1.71(-1.82%) |
Jan 13, 2023 | 95.65 | 96.45 | 93.51 | 93.99 | 772,513 | -1.71(-1.79%) |
Jan 12, 2023 | 96.80 | 99.76 | 94.48 | 95.70 | 1,169,478 | -1.00(-1.03%) |
Jan 11, 2023 | 94.33 | 99.82 | 93.34 | 96.70 | 1,400,000 | +3.67(+3.94%) |
Jan 10, 2023 | 91.50 | 94.03 | 86.40 | 93.03 | 2,132,707 | +1.78(+1.95%) |
Jan 09, 2023 | 102.66 | 103.69 | 90.53 | 91.25 | 3,486,873 | -17.79(-16.32%) |
Jan 06, 2023 | 114.15 | 116.22 | 108.00 | 109.04 | 3,001,898 | -9.77(-8.22%) |
Jan 05, 2023 | 108.16 | 120.03 | 94.36 | 118.81 | 11,942,167 | +48.28(+68.45%) |
Jan 04, 2023 | 68.67 | 70.70 | 68.47 | 70.53 | 777,278 | +2.59(+3.81%) |
Jan 03, 2023 | 74.12 | 74.61 | 67.43 | 67.94 | 966,813 | -5.41(-7.38%) |
Dec 30, 2022 | 70.64 | 73.50 | 70.64 | 73.35 | 482,187 | +1.87(+2.62%) |
Dec 29, 2022 | 70.13 | 72.90 | 69.66 | 71.48 | 370,548 | +2.00(+2.88%) |
Dec 28, 2022 | 69.05 | 70.62 | 68.38 | 69.48 | 440,826 | +0.62(+0.90%) |
Dec 27, 2022 | 72.26 | 73.00 | 68.83 | 68.86 | 432,738 | -4.14(-5.67%) |
Dec 23, 2022 | 79.24 | 79.54 | 72.35 | 73.00 | 742,160 | -6.78(-8.50%) |
Dec 22, 2022 | 78.21 | 81.16 | 77.80 | 79.78 | 640,623 | +1.12(+1.42%) |
Dec 21, 2022 | 75.81 | 79.40 | 74.89 | 78.66 | 549,811 | +3.22(+4.27%) |
Dec 20, 2022 | 73.06 | 75.69 | 73.06 | 75.44 | 648,329 | +1.67(+2.26%) |
Dec 19, 2022 | 74.58 | 75.57 | 72.78 | 73.77 | 834,359 | -1.01(-1.35%) |
Dec 16, 2022 | 74.14 | 75.47 | 73.82 | 74.78 | 1,034,422 | +0.19(+0.25%) |
Dec 15, 2022 | 74.74 | 75.42 | 73.60 | 74.59 | 763,186 | -1.57(-2.06%) |
Dec 14, 2022 | 75.94 | 77.15 | 74.90 | 76.16 | 752,133 | +0.33(+0.44%) |
Dec 13, 2022 | 80.77 | 81.76 | 75.39 | 75.83 | 742,731 | -1.73(-2.23%) |
Dec 12, 2022 | 75.73 | 79.06 | 74.59 | 77.56 | 440,484 | +2.26(+3.00%) |
Dec 09, 2022 | 78.67 | 79.97 | 75.28 | 75.30 | 370,128 | -3.41(-4.33%) |
Dec 08, 2022 | 76.13 | 82.07 | 75.64 | 78.71 | 615,897 | +3.36(+4.46%) |
Dec 07, 2022 | 73.15 | 75.80 | 72.81 | 75.35 | 358,778 | +1.87(+2.54%) |
Dec 06, 2022 | 78.04 | 78.78 | 72.84 | 73.48 | 521,012 | -4.52(-5.79%) |
Dec 05, 2022 | 79.37 | 79.47 | 75.35 | 78.00 | 506,757 | -2.04(-2.55%) |
Dec 02, 2022 | 80.37 | 82.00 | 79.94 | 80.04 | 430,739 | -1.50(-1.84%) |