Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 79.52 | 80.42 | 79.47 | 80.09 | 3,281,353 | +0.59(+0.74%) |
Feb 27, 2023 | 80.45 | 80.45 | 79.38 | 79.50 | 3,005,373 | -0.08(-0.10%) |
Feb 24, 2023 | 78.46 | 79.65 | 78.24 | 79.58 | 2,956,887 | -0.13(-0.16%) |
Feb 23, 2023 | 80.38 | 80.75 | 78.94 | 79.70 | 3,159,286 | +0.01(+0.01%) |
Feb 22, 2023 | 79.67 | 80.53 | 79.05 | 79.69 | 4,060,869 | +0.24(+0.30%) |
Feb 21, 2023 | 81.87 | 82.27 | 79.12 | 79.45 | 4,333,997 | -3.28(-3.97%) |
Feb 17, 2023 | 82.63 | 83.09 | 81.76 | 82.73 | 2,611,639 | -0.25(-0.30%) |
Feb 16, 2023 | 82.67 | 83.79 | 82.46 | 82.98 | 2,164,589 | -0.68(-0.81%) |
Feb 15, 2023 | 82.24 | 83.98 | 82.08 | 83.66 | 3,258,809 | +0.90(+1.08%) |
Feb 14, 2023 | 82.58 | 83.54 | 82.09 | 82.77 | 3,023,733 | -0.89(-1.06%) |
Feb 13, 2023 | 82.65 | 83.89 | 82.45 | 83.65 | 3,335,002 | +1.02(+1.23%) |
Feb 10, 2023 | 82.04 | 82.70 | 81.23 | 82.63 | 5,001,029 | +0.67(+0.82%) |
Feb 09, 2023 | 82.98 | 83.45 | 81.42 | 81.96 | 7,040,645 | -0.81(-0.98%) |
Feb 08, 2023 | 84.82 | 84.86 | 81.81 | 82.77 | 6,932,248 | -5.00(-5.69%) |
Feb 07, 2023 | 86.76 | 88.17 | 86.10 | 87.76 | 3,367,657 | +0.72(+0.83%) |
Feb 06, 2023 | 87.44 | 87.59 | 86.43 | 87.04 | 3,379,496 | -0.92(-1.05%) |
Feb 03, 2023 | 87.58 | 88.41 | 87.18 | 87.97 | 3,393,458 | -0.09(-0.10%) |
Feb 02, 2023 | 87.74 | 88.23 | 87.16 | 88.05 | 5,116,890 | -0.13(-0.15%) |
Feb 01, 2023 | 86.17 | 88.83 | 86.03 | 88.19 | 3,888,194 | +1.35(+1.55%) |
Jan 31, 2023 | 86.63 | 87.04 | 85.68 | 86.84 | 3,842,442 | +0.51(+0.59%) |
Jan 30, 2023 | 85.26 | 86.89 | 85.03 | 86.33 | 3,080,488 | +0.25(+0.29%) |
Jan 27, 2023 | 87.15 | 87.20 | 85.98 | 86.08 | 3,799,890 | -1.15(-1.31%) |
Jan 26, 2023 | 86.57 | 87.24 | 85.26 | 87.22 | 3,422,128 | +1.48(+1.73%) |
Jan 25, 2023 | 84.88 | 86.00 | 84.74 | 85.74 | 3,590,508 | -0.39(-0.45%) |
Jan 24, 2023 | 86.06 | 86.63 | 84.49 | 86.13 | 2,914,809 | +0.46(+0.54%) |
Jan 23, 2023 | 84.93 | 86.53 | 84.77 | 85.66 | 5,546,726 | +1.59(+1.89%) |
Jan 20, 2023 | 84.08 | 84.37 | 83.37 | 84.08 | 6,454,291 | +0.44(+0.53%) |
Jan 19, 2023 | 85.26 | 85.47 | 83.57 | 83.63 | 4,975,328 | -2.23(-2.60%) |
Jan 18, 2023 | 87.56 | 87.89 | 85.78 | 85.87 | 6,264,453 | -1.95(-2.22%) |
Jan 17, 2023 | 91.87 | 91.87 | 87.04 | 87.82 | 9,137,670 | -6.43(-6.82%) |
Jan 13, 2023 | 93.83 | 94.37 | 93.41 | 94.25 | 2,315,999 | -0.13(-0.13%) |
Jan 12, 2023 | 95.29 | 95.56 | 94.35 | 94.38 | 2,622,844 | -0.14(-0.15%) |
Jan 11, 2023 | 94.65 | 94.65 | 93.62 | 94.52 | 2,824,721 | +0.37(+0.39%) |
Jan 10, 2023 | 93.67 | 94.27 | 93.21 | 94.15 | 3,043,350 | +0.54(+0.58%) |
Jan 09, 2023 | 94.73 | 95.92 | 93.55 | 93.62 | 3,270,283 | -0.66(-0.70%) |
Jan 06, 2023 | 92.70 | 94.76 | 92.31 | 94.28 | 2,712,645 | +2.83(+3.09%) |
Jan 05, 2023 | 91.25 | 91.91 | 90.46 | 91.45 | 2,576,586 | -0.39(-0.43%) |
Jan 04, 2023 | 92.19 | 92.19 | 90.34 | 91.84 | 4,119,877 | -0.66(-0.72%) |
Jan 03, 2023 | 92.98 | 93.36 | 91.39 | 92.51 | 2,617,222 | +0.05(+0.05%) |
Dec 30, 2022 | 92.35 | 92.64 | 91.57 | 92.46 | 1,478,528 | -0.29(-0.31%) |
Dec 29, 2022 | 92.25 | 93.05 | 92.21 | 92.75 | 1,901,209 | +1.06(+1.15%) |
Dec 28, 2022 | 93.11 | 93.59 | 91.56 | 91.69 | 2,308,977 | -1.35(-1.45%) |
Dec 27, 2022 | 92.26 | 93.11 | 92.26 | 93.04 | 3,625,921 | +1.08(+1.17%) |
Dec 23, 2022 | 91.20 | 92.44 | 91.05 | 91.96 | 3,093,709 | +0.44(+0.48%) |
Dec 22, 2022 | 92.42 | 93.10 | 90.31 | 91.52 | 4,710,755 | -1.64(-1.76%) |
Dec 21, 2022 | 92.14 | 93.62 | 91.99 | 93.15 | 3,679,126 | +1.67(+1.83%) |
Dec 20, 2022 | 91.05 | 92.26 | 91.05 | 91.48 | 3,821,576 | +0.44(+0.49%) |
Dec 19, 2022 | 91.42 | 92.33 | 90.79 | 91.04 | 3,664,948 | -0.37(-0.40%) |
Dec 16, 2022 | 90.79 | 91.85 | 90.37 | 91.40 | 5,926,922 | -0.28(-0.30%) |
Dec 15, 2022 | 92.55 | 93.28 | 91.18 | 91.68 | 4,417,092 | -2.38(-2.53%) |
Dec 14, 2022 | 94.76 | 95.38 | 93.71 | 94.06 | 4,286,375 | -0.34(-0.36%) |
Dec 13, 2022 | 94.33 | 95.17 | 93.66 | 94.39 | 4,218,818 | +1.85(+2.00%) |
Dec 12, 2022 | 91.05 | 92.59 | 90.82 | 92.55 | 2,981,197 | +1.89(+2.08%) |
Dec 09, 2022 | 91.64 | 92.30 | 90.53 | 90.66 | 2,680,080 | -0.71(-0.78%) |
Dec 08, 2022 | 91.62 | 92.06 | 91.04 | 91.37 | 2,824,678 | +0.21(+0.23%) |
Dec 07, 2022 | 90.49 | 91.52 | 90.24 | 91.16 | 4,549,217 | +0.35(+0.38%) |
Dec 06, 2022 | 91.63 | 92.06 | 89.92 | 90.81 | 3,408,930 | -0.77(-0.84%) |
Dec 05, 2022 | 92.21 | 93.14 | 91.53 | 91.58 | 3,327,054 | -1.66(-1.78%) |
Dec 02, 2022 | 91.24 | 93.47 | 91.17 | 93.24 | 3,881,982 | +1.18(+1.29%) |