Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 82.07 | 82.10 | 80.01 | 80.08 | 19,855,980 | -1.17(-1.44%) |
Feb 27, 2023 | 81.17 | 81.60 | 80.58 | 81.25 | 16,023,591 | +0.24(+0.30%) |
Feb 24, 2023 | 79.92 | 81.12 | 79.46 | 81.01 | 19,593,950 | -0.11(-0.13%) |
Feb 23, 2023 | 81.11 | 81.58 | 80.08 | 81.11 | 18,297,786 | +1.21(+1.51%) |
Feb 22, 2023 | 80.22 | 80.98 | 79.22 | 79.91 | 21,039,786 | -0.54(-0.67%) |
Feb 21, 2023 | 80.49 | 81.37 | 80.29 | 80.44 | 17,565,434 | -0.40(-0.50%) |
Feb 17, 2023 | 82.53 | 82.59 | 80.49 | 80.84 | 23,347,896 | -2.99(-3.56%) |
Feb 16, 2023 | 84.20 | 84.92 | 83.74 | 83.83 | 13,221,113 | -0.83(-0.98%) |
Feb 15, 2023 | 85.16 | 85.34 | 83.58 | 84.66 | 16,690,186 | -1.46(-1.70%) |
Feb 14, 2023 | 85.42 | 86.75 | 85.18 | 86.13 | 14,112,541 | +0.03(+0.03%) |
Feb 13, 2023 | 85.88 | 86.43 | 84.99 | 86.10 | 12,922,630 | -0.22(-0.25%) |
Feb 10, 2023 | 84.44 | 86.49 | 84.37 | 86.32 | 20,903,730 | +3.25(+3.92%) |
Feb 09, 2023 | 83.79 | 84.05 | 83.00 | 83.06 | 16,797,866 | -0.72(-0.86%) |
Feb 08, 2023 | 84.47 | 84.90 | 83.30 | 83.78 | 14,087,528 | -0.76(-0.89%) |
Feb 07, 2023 | 82.39 | 84.66 | 81.96 | 84.54 | 21,429,194 | +2.66(+3.25%) |
Feb 06, 2023 | 82.33 | 82.95 | 80.87 | 81.88 | 16,713,329 | -0.37(-0.45%) |
Feb 03, 2023 | 82.78 | 84.12 | 82.16 | 82.25 | 23,752,438 | -0.18(-0.22%) |
Feb 02, 2023 | 84.03 | 84.19 | 81.52 | 82.43 | 26,013,350 | -1.92(-2.28%) |
Feb 01, 2023 | 85.65 | 86.00 | 83.25 | 84.36 | 24,777,294 | -1.69(-1.97%) |
Jan 31, 2023 | 85.01 | 86.18 | 84.14 | 86.05 | 14,550,646 | +0.76(+0.89%) |
Jan 30, 2023 | 86.66 | 86.79 | 85.17 | 85.29 | 14,381,689 | -2.00(-2.29%) |
Jan 27, 2023 | 88.61 | 89.05 | 87.15 | 87.29 | 18,206,210 | -1.80(-2.02%) |
Jan 26, 2023 | 87.76 | 89.13 | 86.69 | 89.09 | 19,229,934 | +2.73(+3.16%) |
Jan 25, 2023 | 85.93 | 86.36 | 84.57 | 86.36 | 14,086,169 | +0.01(+0.01%) |
Jan 24, 2023 | 86.40 | 86.56 | 84.64 | 86.36 | 16,078,084 | -0.33(-0.39%) |
Jan 23, 2023 | 87.21 | 87.64 | 86.41 | 86.69 | 15,297,326 | +0.11(+0.13%) |
Jan 20, 2023 | 85.91 | 86.87 | 85.03 | 86.58 | 14,924,065 | +0.85(+0.99%) |
Jan 19, 2023 | 84.18 | 86.07 | 84.00 | 85.72 | 17,916,612 | +1.05(+1.24%) |
Jan 18, 2023 | 86.65 | 87.62 | 84.59 | 84.67 | 19,892,862 | -1.58(-1.83%) |
Jan 17, 2023 | 86.27 | 87.15 | 85.90 | 86.25 | 17,727,412 | +0.18(+0.21%) |
Jan 13, 2023 | 85.88 | 86.27 | 84.97 | 86.07 | 16,621,431 | +0.12(+0.14%) |
Jan 12, 2023 | 84.84 | 86.50 | 84.68 | 85.94 | 19,182,178 | +1.61(+1.91%) |
Jan 11, 2023 | 84.81 | 85.03 | 83.42 | 84.34 | 17,187,260 | +0.26(+0.31%) |
Jan 10, 2023 | 84.03 | 84.25 | 82.76 | 84.08 | 16,499,535 | +0.59(+0.71%) |
Jan 09, 2023 | 85.04 | 85.18 | 83.21 | 83.48 | 24,032,230 | -0.30(-0.35%) |
Jan 06, 2023 | 83.28 | 84.81 | 83.07 | 83.78 | 23,213,236 | +1.56(+1.90%) |
Jan 05, 2023 | 80.61 | 82.67 | 80.38 | 82.22 | 20,228,990 | +1.47(+1.82%) |
Jan 04, 2023 | 79.56 | 81.22 | 79.26 | 80.75 | 24,013,502 | -0.01(-0.01%) |
Jan 03, 2023 | 83.17 | 83.59 | 79.75 | 80.76 | 27,733,292 | -2.94(-3.51%) |
Dec 30, 2022 | 82.73 | 83.86 | 82.72 | 83.70 | 11,841,937 | +0.53(+0.63%) |
Dec 29, 2022 | 81.96 | 83.54 | 81.93 | 83.17 | 14,055,621 | +0.86(+1.05%) |
Dec 28, 2022 | 84.08 | 84.08 | 82.05 | 82.31 | 16,633,417 | -1.88(-2.24%) |
Dec 27, 2022 | 83.67 | 84.55 | 83.36 | 84.19 | 17,095,834 | +0.89(+1.07%) |
Dec 23, 2022 | 81.80 | 83.32 | 81.38 | 83.30 | 15,483,101 | +2.57(+3.19%) |
Dec 22, 2022 | 82.72 | 82.77 | 79.11 | 80.73 | 19,513,574 | -1.90(-2.30%) |
Dec 21, 2022 | 82.75 | 83.01 | 81.53 | 82.63 | 17,790,366 | +1.54(+1.90%) |
Dec 20, 2022 | 80.14 | 81.61 | 79.83 | 81.09 | 14,938,345 | +1.21(+1.51%) |
Dec 19, 2022 | 80.74 | 81.00 | 79.30 | 79.89 | 19,238,178 | -0.01(-0.01%) |
Dec 16, 2022 | 79.37 | 80.28 | 78.81 | 79.90 | 31,202,514 | -0.99(-1.23%) |
Dec 15, 2022 | 80.67 | 81.08 | 79.52 | 80.89 | 21,331,868 | -0.49(-0.61%) |
Dec 14, 2022 | 82.44 | 82.74 | 80.65 | 81.38 | 27,805,504 | -0.50(-0.61%) |
Dec 13, 2022 | 81.92 | 82.57 | 81.24 | 81.89 | 28,819,822 | +1.52(+1.90%) |
Dec 12, 2022 | 78.75 | 80.55 | 78.44 | 80.36 | 22,272,474 | +2.06(+2.62%) |
Dec 09, 2022 | 80.00 | 80.88 | 78.28 | 78.31 | 25,392,280 | -1.95(-2.43%) |
Dec 08, 2022 | 82.43 | 82.61 | 79.81 | 80.26 | 27,031,468 | -0.36(-0.45%) |
Dec 07, 2022 | 80.79 | 81.85 | 79.91 | 80.62 | 25,806,840 | -0.19(-0.23%) |
Dec 06, 2022 | 82.47 | 83.47 | 80.25 | 80.81 | 34,271,616 | -2.19(-2.64%) |
Dec 05, 2022 | 86.38 | 86.72 | 82.28 | 82.99 | 27,296,372 | -2.54(-2.97%) |
Dec 02, 2022 | 85.45 | 86.54 | 85.03 | 85.53 | 19,411,936 | -0.51(-0.59%) |