Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 81.99 | 83.29 | 81.90 | 82.83 | 7,064,258 | +0.72(+0.88%) |
Feb 27, 2023 | 82.58 | 83.07 | 81.84 | 82.11 | 8,235,126 | +0.66(+0.81%) |
Feb 24, 2023 | 82.39 | 82.59 | 81.36 | 81.45 | 8,668,185 | -2.00(-2.40%) |
Feb 23, 2023 | 84.14 | 84.31 | 82.26 | 83.45 | 8,284,185 | -0.16(-0.19%) |
Feb 22, 2023 | 82.87 | 83.95 | 82.70 | 83.61 | 6,950,744 | +0.86(+1.04%) |
Feb 21, 2023 | 85.81 | 86.07 | 82.73 | 82.75 | 9,388,017 | -4.03(-4.64%) |
Feb 17, 2023 | 84.76 | 87.00 | 84.20 | 86.78 | 8,705,988 | +2.03(+2.39%) |
Feb 16, 2023 | 85.49 | 86.04 | 84.51 | 84.75 | 10,302,045 | -1.29(-1.50%) |
Feb 15, 2023 | 85.25 | 86.10 | 84.75 | 86.04 | 5,766,393 | +0.18(+0.21%) |
Feb 14, 2023 | 85.18 | 86.77 | 84.42 | 85.86 | 8,630,968 | +0.32(+0.37%) |
Feb 13, 2023 | 85.36 | 86.32 | 84.21 | 85.54 | 6,887,629 | -0.06(-0.07%) |
Feb 10, 2023 | 85.61 | 86.16 | 84.62 | 85.60 | 7,803,221 | -0.47(-0.55%) |
Feb 09, 2023 | 87.84 | 88.39 | 85.75 | 86.07 | 8,770,956 | -1.10(-1.26%) |
Feb 08, 2023 | 90.10 | 90.15 | 87.08 | 87.17 | 9,719,815 | -3.13(-3.47%) |
Feb 07, 2023 | 89.66 | 90.47 | 88.14 | 90.30 | 7,518,932 | +0.62(+0.69%) |
Feb 06, 2023 | 89.77 | 90.76 | 89.01 | 89.68 | 6,563,546 | -0.69(-0.76%) |
Feb 03, 2023 | 90.66 | 91.96 | 89.92 | 90.37 | 7,438,530 | -1.58(-1.72%) |
Feb 02, 2023 | 90.51 | 92.58 | 89.94 | 91.95 | 13,393,599 | +2.23(+2.48%) |
Feb 01, 2023 | 88.90 | 90.65 | 87.60 | 89.72 | 10,917,476 | +0.84(+0.94%) |
Jan 31, 2023 | 87.38 | 89.09 | 87.38 | 88.88 | 6,683,415 | +1.80(+2.07%) |
Jan 30, 2023 | 88.69 | 88.98 | 86.52 | 87.08 | 7,238,526 | -2.29(-2.56%) |
Jan 27, 2023 | 88.54 | 89.99 | 88.37 | 89.37 | 7,828,121 | +0.80(+0.90%) |
Jan 26, 2023 | 89.58 | 89.98 | 87.66 | 88.57 | 6,981,457 | -0.31(-0.35%) |
Jan 25, 2023 | 88.03 | 88.89 | 86.96 | 88.88 | 7,398,251 | +0.08(+0.09%) |
Jan 24, 2023 | 87.12 | 89.28 | 86.24 | 88.80 | 11,269,208 | +1.66(+1.90%) |
Jan 23, 2023 | 87.00 | 87.93 | 86.17 | 87.14 | 9,306,724 | +0.17(+0.20%) |
Jan 20, 2023 | 85.75 | 87.13 | 84.97 | 86.97 | 9,751,832 | +2.10(+2.47%) |
Jan 19, 2023 | 85.45 | 85.81 | 84.14 | 84.87 | 8,904,516 | -0.89(-1.04%) |
Jan 18, 2023 | 87.46 | 88.88 | 85.67 | 85.76 | 14,983,857 | -1.08(-1.24%) |
Jan 17, 2023 | 87.77 | 87.91 | 86.27 | 86.84 | 12,747,309 | -1.02(-1.16%) |
Jan 13, 2023 | 86.99 | 89.61 | 86.33 | 87.86 | 18,813,084 | -0.04(-0.05%) |
Jan 12, 2023 | 84.70 | 87.95 | 83.32 | 87.90 | 13,976,951 | +3.54(+4.20%) |
Jan 11, 2023 | 84.04 | 84.51 | 82.21 | 84.36 | 8,987,571 | +0.80(+0.96%) |
Jan 10, 2023 | 81.13 | 83.56 | 81.08 | 83.56 | 8,032,189 | +2.31(+2.84%) |
Jan 09, 2023 | 83.70 | 83.79 | 81.09 | 81.25 | 12,842,482 | -1.89(-2.27%) |
Jan 06, 2023 | 82.74 | 83.97 | 81.13 | 83.14 | 9,970,080 | +0.64(+0.78%) |
Jan 05, 2023 | 82.83 | 82.98 | 81.74 | 82.50 | 6,577,968 | -0.72(-0.86%) |
Jan 04, 2023 | 82.16 | 83.56 | 81.83 | 83.22 | 9,239,484 | +1.71(+2.10%) |
Jan 03, 2023 | 83.91 | 84.07 | 81.00 | 81.51 | 9,330,684 | -1.47(-1.77%) |
Dec 30, 2022 | 81.54 | 83.11 | 80.86 | 82.98 | 10,353,556 | +0.73(+0.89%) |
Dec 29, 2022 | 79.36 | 83.19 | 78.95 | 82.25 | 12,644,984 | +3.44(+4.36%) |
Dec 28, 2022 | 78.59 | 79.84 | 78.09 | 78.81 | 10,232,893 | +0.29(+0.37%) |
Dec 27, 2022 | 80.62 | 80.96 | 78.44 | 78.52 | 8,814,684 | -2.34(-2.89%) |
Dec 23, 2022 | 82.68 | 83.00 | 80.26 | 80.86 | 6,956,076 | -1.94(-2.34%) |
Dec 22, 2022 | 81.80 | 82.84 | 80.77 | 82.80 | 6,875,986 | +0.24(+0.29%) |
Dec 21, 2022 | 81.21 | 83.38 | 80.38 | 82.56 | 10,903,933 | +1.80(+2.23%) |
Dec 20, 2022 | 78.90 | 81.11 | 78.75 | 80.76 | 6,839,097 | +1.48(+1.87%) |
Dec 19, 2022 | 82.01 | 82.23 | 78.79 | 79.28 | 9,269,315 | -1.66(-2.05%) |
Dec 16, 2022 | 80.11 | 81.28 | 79.30 | 80.94 | 9,166,814 | +0.27(+0.33%) |
Dec 15, 2022 | 82.01 | 82.53 | 80.41 | 80.67 | 7,663,518 | -2.40(-2.89%) |
Dec 14, 2022 | 82.76 | 84.16 | 81.94 | 83.07 | 9,442,256 | +0.27(+0.33%) |
Dec 13, 2022 | 83.60 | 83.98 | 81.21 | 82.80 | 9,378,412 | +1.29(+1.58%) |
Dec 12, 2022 | 79.34 | 81.64 | 78.83 | 81.51 | 7,908,152 | +2.00(+2.51%) |
Dec 09, 2022 | 81.11 | 81.34 | 79.51 | 79.51 | 7,942,314 | -2.05(-2.51%) |
Dec 08, 2022 | 81.75 | 82.29 | 80.17 | 81.56 | 6,414,087 | +0.49(+0.60%) |
Dec 07, 2022 | 81.03 | 81.76 | 80.37 | 81.07 | 7,212,956 | +0.50(+0.62%) |
Dec 06, 2022 | 82.06 | 82.36 | 80.16 | 80.57 | 9,199,195 | -2.29(-2.76%) |
Dec 05, 2022 | 85.37 | 85.48 | 81.97 | 82.86 | 9,021,984 | -2.78(-3.25%) |
Dec 02, 2022 | 81.98 | 85.82 | 81.90 | 85.64 | 10,973,635 | +2.57(+3.09%) |