Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 78.62 | 78.94 | 77.63 | 77.67 | 65,158 | -1.20(-1.52%) |
Feb 27, 2023 | 79.70 | 80.43 | 78.72 | 78.87 | 53,662 | -0.47(-0.60%) |
Feb 24, 2023 | 78.66 | 79.56 | 78.54 | 79.34 | 65,960 | -0.09(-0.11%) |
Feb 23, 2023 | 79.91 | 80.08 | 79.05 | 79.43 | 64,962 | -0.40(-0.50%) |
Feb 22, 2023 | 80.15 | 80.72 | 79.68 | 79.83 | 99,009 | -0.31(-0.39%) |
Feb 21, 2023 | 81.04 | 81.04 | 80.08 | 80.14 | 25,982 | -1.53(-1.87%) |
Feb 17, 2023 | 80.59 | 81.92 | 80.59 | 81.66 | 64,559 | +0.87(+1.08%) |
Feb 16, 2023 | 80.73 | 81.11 | 80.02 | 80.79 | 30,839 | -0.44(-0.55%) |
Feb 15, 2023 | 80.35 | 81.32 | 80.35 | 81.24 | 26,809 | +0.53(+0.66%) |
Feb 14, 2023 | 81.01 | 81.48 | 80.34 | 80.71 | 29,417 | -0.40(-0.49%) |
Feb 13, 2023 | 80.65 | 81.32 | 80.65 | 81.10 | 30,093 | +0.41(+0.50%) |
Feb 10, 2023 | 79.16 | 80.76 | 79.16 | 80.70 | 78,497 | +1.46(+1.84%) |
Feb 09, 2023 | 80.41 | 80.72 | 79.11 | 79.24 | 47,402 | -0.96(-1.19%) |
Feb 08, 2023 | 80.99 | 80.99 | 79.93 | 80.19 | 59,543 | -1.29(-1.58%) |
Feb 07, 2023 | 81.43 | 81.59 | 80.41 | 81.48 | 47,597 | -0.10(-0.12%) |
Feb 06, 2023 | 80.59 | 81.58 | 80.57 | 81.58 | 25,705 | +0.64(+0.79%) |
Feb 03, 2023 | 82.01 | 82.01 | 80.07 | 80.94 | 55,483 | -1.49(-1.81%) |
Feb 02, 2023 | 82.70 | 83.31 | 81.92 | 82.43 | 93,120 | +0.04(+0.05%) |
Feb 01, 2023 | 81.82 | 82.93 | 81.33 | 82.39 | 54,324 | +0.19(+0.24%) |
Jan 31, 2023 | 81.27 | 82.20 | 81.01 | 82.20 | 25,212 | +0.63(+0.77%) |
Jan 30, 2023 | 81.48 | 82.47 | 81.48 | 81.57 | 26,552 | -0.30(-0.37%) |
Jan 27, 2023 | 81.70 | 82.20 | 81.50 | 81.87 | 28,076 | +0.00(+0.00%) |
Jan 26, 2023 | 81.62 | 81.98 | 81.30 | 81.87 | 38,985 | +0.19(+0.24%) |
Jan 25, 2023 | 81.65 | 81.78 | 80.83 | 81.67 | 67,712 | -0.94(-1.14%) |
Jan 24, 2023 | 82.30 | 82.87 | 81.35 | 82.61 | 38,586 | +0.38(+0.46%) |
Jan 23, 2023 | 82.02 | 82.98 | 81.66 | 82.23 | 140,012 | +0.07(+0.09%) |
Jan 20, 2023 | 81.60 | 82.17 | 80.62 | 82.16 | 179,970 | +0.49(+0.60%) |
Jan 19, 2023 | 82.23 | 82.38 | 81.53 | 81.67 | 53,057 | -0.79(-0.96%) |
Jan 18, 2023 | 84.60 | 84.60 | 82.40 | 82.46 | 35,639 | -1.96(-2.32%) |
Jan 17, 2023 | 84.44 | 85.14 | 84.37 | 84.42 | 32,679 | -0.13(-0.15%) |
Jan 13, 2023 | 84.47 | 84.75 | 83.93 | 84.55 | 28,833 | -0.27(-0.32%) |
Jan 12, 2023 | 85.55 | 85.55 | 84.72 | 84.82 | 77,931 | -0.65(-0.76%) |
Jan 11, 2023 | 84.87 | 85.49 | 84.87 | 85.46 | 50,233 | +0.85(+1.01%) |
Jan 10, 2023 | 84.34 | 84.63 | 83.68 | 84.61 | 58,102 | -0.15(-0.17%) |
Jan 09, 2023 | 84.22 | 85.41 | 84.19 | 84.76 | 26,685 | +0.49(+0.59%) |
Jan 06, 2023 | 83.35 | 84.63 | 83.35 | 84.27 | 32,072 | +1.72(+2.09%) |
Jan 05, 2023 | 83.76 | 83.83 | 82.34 | 82.54 | 54,907 | -1.90(-2.24%) |
Jan 04, 2023 | 84.25 | 85.00 | 83.90 | 84.44 | 49,072 | +0.78(+0.94%) |
Jan 03, 2023 | 84.17 | 84.17 | 82.66 | 83.66 | 284,795 | -0.04(-0.05%) |
Dec 30, 2022 | 84.34 | 84.34 | 82.92 | 83.69 | 34,057 | -0.81(-0.96%) |
Dec 29, 2022 | 84.28 | 84.92 | 84.28 | 84.51 | 20,445 | +0.62(+0.74%) |
Dec 28, 2022 | 84.77 | 84.94 | 83.77 | 83.89 | 69,009 | -0.87(-1.03%) |
Dec 27, 2022 | 84.18 | 84.85 | 83.96 | 84.76 | 34,053 | +0.45(+0.54%) |
Dec 23, 2022 | 83.23 | 84.30 | 83.22 | 84.30 | 19,593 | +0.92(+1.10%) |
Dec 22, 2022 | 83.61 | 83.61 | 82.15 | 83.39 | 18,939 | -0.62(-0.74%) |
Dec 21, 2022 | 83.39 | 84.02 | 83.09 | 84.00 | 32,477 | +1.13(+1.37%) |
Dec 20, 2022 | 82.58 | 83.24 | 82.40 | 82.87 | 28,643 | +0.02(+0.02%) |
Dec 19, 2022 | 83.19 | 83.58 | 82.45 | 82.85 | 38,102 | -0.47(-0.57%) |
Dec 16, 2022 | 83.82 | 83.83 | 82.56 | 83.33 | 22,121 | -1.38(-1.63%) |
Dec 15, 2022 | 85.48 | 85.57 | 84.48 | 84.71 | 40,449 | -1.19(-1.38%) |
Dec 14, 2022 | 85.95 | 87.07 | 85.49 | 85.90 | 53,482 | -0.05(-0.06%) |
Dec 13, 2022 | 87.04 | 87.30 | 85.09 | 85.95 | 51,079 | +0.28(+0.33%) |
Dec 12, 2022 | 84.47 | 85.68 | 84.15 | 85.66 | 64,287 | +1.69(+2.01%) |
Dec 09, 2022 | 84.07 | 84.65 | 83.94 | 83.97 | 23,115 | -0.36(-0.42%) |
Dec 08, 2022 | 83.73 | 84.60 | 83.66 | 84.33 | 31,486 | +0.48(+0.57%) |
Dec 07, 2022 | 84.06 | 84.70 | 83.55 | 83.85 | 26,227 | -0.37(-0.44%) |
Dec 06, 2022 | 83.94 | 84.22 | 83.35 | 84.22 | 49,847 | +0.24(+0.28%) |
Dec 05, 2022 | 83.80 | 84.18 | 83.70 | 83.98 | 29,292 | -0.47(-0.56%) |
Dec 02, 2022 | 83.89 | 84.59 | 83.59 | 84.45 | 59,153 | -0.27(-0.32%) |