Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 82.01 | 82.11 | 80.37 | 80.75 | 9,887,156 | -1.26(-1.53%) |
Feb 27, 2023 | 83.17 | 83.40 | 81.81 | 82.01 | 8,206,522 | -0.90(-1.08%) |
Feb 24, 2023 | 83.56 | 83.80 | 82.62 | 82.91 | 9,591,179 | -1.06(-1.27%) |
Feb 23, 2023 | 84.49 | 84.97 | 83.83 | 83.97 | 7,533,592 | -0.33(-0.39%) |
Feb 22, 2023 | 84.63 | 84.83 | 84.05 | 84.30 | 5,808,994 | -0.40(-0.47%) |
Feb 21, 2023 | 85.17 | 85.63 | 84.35 | 84.70 | 7,495,473 | -0.93(-1.08%) |
Feb 17, 2023 | 85.17 | 85.79 | 84.94 | 85.62 | 7,573,536 | +0.59(+0.69%) |
Feb 16, 2023 | 84.55 | 85.66 | 84.43 | 85.03 | 8,603,951 | -0.37(-0.43%) |
Feb 15, 2023 | 84.99 | 85.51 | 84.81 | 85.40 | 6,657,885 | -0.16(-0.19%) |
Feb 14, 2023 | 86.87 | 86.99 | 85.20 | 85.57 | 7,754,970 | -1.30(-1.50%) |
Feb 13, 2023 | 86.59 | 87.55 | 86.17 | 86.87 | 8,121,962 | +0.20(+0.23%) |
Feb 10, 2023 | 87.33 | 87.58 | 86.51 | 86.67 | 7,985,015 | -0.40(-0.46%) |
Feb 09, 2023 | 86.35 | 87.60 | 86.22 | 87.06 | 11,064,838 | +1.07(+1.25%) |
Feb 08, 2023 | 84.96 | 87.23 | 84.82 | 85.99 | 17,654,672 | +2.88(+3.47%) |
Feb 07, 2023 | 82.31 | 83.74 | 81.78 | 83.11 | 15,771,777 | +0.71(+0.86%) |
Feb 06, 2023 | 83.02 | 83.70 | 82.35 | 82.41 | 8,529,695 | -0.50(-0.61%) |
Feb 03, 2023 | 83.81 | 84.68 | 82.75 | 82.91 | 7,507,291 | -0.40(-0.48%) |
Feb 02, 2023 | 83.65 | 84.07 | 82.61 | 83.30 | 11,634,180 | -1.27(-1.50%) |
Feb 01, 2023 | 85.07 | 85.24 | 83.79 | 84.57 | 7,764,404 | -0.71(-0.83%) |
Jan 31, 2023 | 84.58 | 85.55 | 84.16 | 85.28 | 8,472,075 | +1.13(+1.34%) |
Jan 30, 2023 | 84.96 | 85.44 | 84.09 | 84.14 | 8,831,633 | -0.71(-0.83%) |
Jan 27, 2023 | 84.82 | 85.18 | 84.10 | 84.85 | 7,739,249 | +0.12(+0.14%) |
Jan 26, 2023 | 83.57 | 84.83 | 83.16 | 84.73 | 9,582,512 | +1.85(+2.23%) |
Jan 25, 2023 | 82.54 | 83.14 | 81.99 | 82.89 | 19,022,808 | -0.26(-0.31%) |
Jan 24, 2023 | 83.86 | 84.29 | 83.05 | 83.15 | 15,488,806 | -1.14(-1.35%) |
Jan 23, 2023 | 84.10 | 84.53 | 83.86 | 84.29 | 15,223,906 | +0.19(+0.23%) |
Jan 20, 2023 | 84.56 | 84.57 | 83.86 | 84.10 | 13,467,301 | -0.46(-0.55%) |
Jan 19, 2023 | 84.78 | 85.36 | 84.14 | 84.56 | 11,823,774 | -0.11(-0.13%) |
Jan 18, 2023 | 86.01 | 86.16 | 84.51 | 84.67 | 9,888,336 | -1.12(-1.31%) |
Jan 17, 2023 | 86.50 | 86.94 | 85.55 | 85.80 | 12,866,278 | -0.53(-0.61%) |
Jan 13, 2023 | 85.15 | 86.78 | 84.97 | 86.32 | 10,635,013 | +0.71(+0.83%) |
Jan 12, 2023 | 86.20 | 86.37 | 85.46 | 85.61 | 10,899,233 | -0.55(-0.64%) |
Jan 11, 2023 | 87.90 | 88.02 | 85.78 | 86.16 | 10,643,641 | -0.86(-0.99%) |
Jan 10, 2023 | 87.22 | 87.71 | 84.96 | 87.02 | 11,278,443 | -0.81(-0.92%) |
Jan 09, 2023 | 88.45 | 89.52 | 87.76 | 87.83 | 10,843,592 | -0.11(-0.12%) |
Jan 06, 2023 | 87.68 | 88.25 | 87.34 | 87.94 | 9,331,044 | +1.10(+1.27%) |
Jan 05, 2023 | 88.04 | 88.48 | 86.81 | 86.83 | 8,792,948 | -1.47(-1.66%) |
Jan 04, 2023 | 89.55 | 89.67 | 87.99 | 88.30 | 7,635,875 | -0.89(-1.00%) |
Jan 03, 2023 | 88.05 | 89.33 | 87.40 | 89.19 | 6,680,762 | -0.27(-0.30%) |
Dec 30, 2022 | 89.52 | 89.71 | 88.79 | 89.46 | 3,717,236 | -0.25(-0.28%) |
Dec 29, 2022 | 89.48 | 90.00 | 89.20 | 89.71 | 3,434,557 | +0.66(+0.74%) |
Dec 28, 2022 | 89.66 | 89.94 | 88.88 | 89.05 | 3,963,757 | -0.25(-0.28%) |
Dec 27, 2022 | 89.39 | 89.59 | 88.44 | 89.30 | 4,143,165 | -0.52(-0.58%) |
Dec 23, 2022 | 89.58 | 90.44 | 89.35 | 89.82 | 7,611,576 | +0.15(+0.17%) |
Dec 22, 2022 | 89.78 | 90.28 | 88.74 | 89.66 | 5,608,503 | -0.69(-0.76%) |
Dec 21, 2022 | 91.77 | 91.80 | 89.29 | 90.36 | 6,539,744 | -0.84(-0.93%) |
Dec 20, 2022 | 91.08 | 91.58 | 90.37 | 91.20 | 5,522,147 | -0.05(-0.05%) |
Dec 19, 2022 | 91.56 | 92.46 | 90.88 | 91.25 | 5,374,099 | -0.38(-0.42%) |
Dec 16, 2022 | 92.67 | 92.89 | 90.76 | 91.63 | 11,590,344 | -2.06(-2.20%) |
Dec 15, 2022 | 95.41 | 95.64 | 93.22 | 93.70 | 7,368,358 | -2.96(-3.06%) |
Dec 14, 2022 | 97.32 | 97.80 | 95.53 | 96.65 | 5,343,257 | -0.49(-0.50%) |
Dec 13, 2022 | 100.42 | 100.64 | 96.76 | 97.14 | 6,314,132 | -2.50(-2.51%) |
Dec 12, 2022 | 97.59 | 99.64 | 97.59 | 99.64 | 4,921,064 | +2.05(+2.11%) |
Dec 09, 2022 | 98.08 | 98.58 | 97.47 | 97.58 | 4,565,641 | -0.84(-0.86%) |
Dec 08, 2022 | 98.40 | 99.65 | 98.19 | 98.43 | 4,232,786 | +0.24(+0.24%) |
Dec 07, 2022 | 97.31 | 98.24 | 97.29 | 98.19 | 5,025,504 | +1.05(+1.08%) |
Dec 06, 2022 | 97.77 | 98.61 | 96.52 | 97.14 | 4,229,369 | -0.79(-0.80%) |
Dec 05, 2022 | 97.80 | 98.73 | 97.65 | 97.93 | 3,797,181 | -0.55(-0.56%) |
Dec 02, 2022 | 97.12 | 98.64 | 97.05 | 98.48 | 4,665,754 | +0.89(+0.91%) |