Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 80.28 | 81.19 | 80.23 | 80.86 | 3,250,233 | +0.60(+0.74%) |
Feb 27, 2023 | 81.22 | 81.22 | 80.14 | 80.26 | 2,976,871 | -0.08(-0.10%) |
Feb 24, 2023 | 79.21 | 80.42 | 78.99 | 80.34 | 2,928,845 | -0.13(-0.16%) |
Feb 23, 2023 | 81.15 | 81.52 | 79.69 | 80.47 | 3,129,325 | +0.01(+0.01%) |
Feb 22, 2023 | 80.44 | 81.30 | 79.81 | 80.46 | 4,022,357 | +0.24(+0.30%) |
Feb 21, 2023 | 82.66 | 83.06 | 79.88 | 80.21 | 4,292,895 | -3.31(-3.97%) |
Feb 17, 2023 | 83.42 | 83.89 | 82.54 | 83.53 | 2,586,871 | -0.25(-0.30%) |
Feb 16, 2023 | 83.46 | 84.59 | 83.25 | 83.78 | 2,144,061 | -0.68(-0.81%) |
Feb 15, 2023 | 83.03 | 84.78 | 82.87 | 84.46 | 3,227,904 | +0.90(+1.08%) |
Feb 14, 2023 | 83.38 | 84.34 | 82.87 | 83.56 | 2,995,057 | -0.89(-1.06%) |
Feb 13, 2023 | 83.44 | 84.70 | 83.24 | 84.45 | 3,303,374 | +1.03(+1.23%) |
Feb 10, 2023 | 82.82 | 83.50 | 82.01 | 83.42 | 4,953,601 | +0.68(+0.82%) |
Feb 09, 2023 | 83.77 | 84.25 | 82.20 | 82.74 | 6,973,874 | -0.82(-0.98%) |
Feb 08, 2023 | 85.63 | 85.67 | 82.60 | 83.56 | 6,866,505 | -5.04(-5.69%) |
Feb 07, 2023 | 87.59 | 89.01 | 86.92 | 88.60 | 3,335,719 | +0.73(+0.83%) |
Feb 06, 2023 | 88.27 | 88.43 | 87.26 | 87.87 | 3,347,446 | -0.93(-1.05%) |
Feb 03, 2023 | 88.42 | 89.25 | 88.01 | 88.81 | 3,361,276 | -0.09(-0.10%) |
Feb 02, 2023 | 88.58 | 89.08 | 87.99 | 88.89 | 5,068,363 | -0.14(-0.15%) |
Feb 01, 2023 | 86.99 | 89.68 | 86.85 | 89.03 | 3,851,320 | +1.36(+1.55%) |
Jan 31, 2023 | 87.46 | 87.87 | 86.50 | 87.67 | 3,806,002 | +0.52(+0.59%) |
Jan 30, 2023 | 86.08 | 87.72 | 85.84 | 87.16 | 3,051,274 | +0.25(+0.29%) |
Jan 27, 2023 | 87.98 | 88.03 | 86.81 | 86.90 | 3,763,853 | -1.16(-1.31%) |
Jan 26, 2023 | 87.40 | 88.08 | 86.08 | 88.06 | 3,389,674 | +1.50(+1.73%) |
Jan 25, 2023 | 85.69 | 86.83 | 85.55 | 86.56 | 3,556,457 | -0.39(-0.45%) |
Jan 24, 2023 | 86.88 | 87.46 | 85.30 | 86.95 | 2,887,166 | +0.47(+0.54%) |
Jan 23, 2023 | 85.75 | 87.36 | 85.58 | 86.48 | 5,494,123 | +1.60(+1.89%) |
Jan 20, 2023 | 84.88 | 85.18 | 84.17 | 84.88 | 6,393,081 | +0.45(+0.53%) |
Jan 19, 2023 | 86.08 | 86.29 | 84.37 | 84.43 | 4,928,137 | -2.25(-2.60%) |
Jan 18, 2023 | 88.40 | 88.73 | 86.60 | 86.69 | 6,205,043 | -1.97(-2.22%) |
Jan 17, 2023 | 92.75 | 92.75 | 87.87 | 88.66 | 9,051,011 | -6.49(-6.82%) |
Jan 13, 2023 | 94.73 | 95.27 | 94.31 | 95.15 | 2,294,035 | -0.13(-0.13%) |
Jan 12, 2023 | 96.20 | 96.47 | 95.25 | 95.28 | 2,597,970 | -0.15(-0.15%) |
Jan 11, 2023 | 95.56 | 95.56 | 94.52 | 95.42 | 2,797,932 | +0.37(+0.39%) |
Jan 10, 2023 | 94.57 | 95.17 | 94.10 | 95.06 | 3,014,488 | +0.54(+0.58%) |
Jan 09, 2023 | 95.64 | 96.84 | 94.45 | 94.51 | 3,239,269 | -0.67(-0.70%) |
Jan 06, 2023 | 93.59 | 95.67 | 93.19 | 95.18 | 2,686,919 | +2.86(+3.09%) |
Jan 05, 2023 | 92.12 | 92.79 | 91.32 | 92.33 | 2,552,150 | -0.40(-0.43%) |
Jan 04, 2023 | 93.07 | 93.07 | 91.21 | 92.72 | 4,080,806 | -0.67(-0.72%) |
Jan 03, 2023 | 93.87 | 94.25 | 92.27 | 93.39 | 2,592,401 | +0.05(+0.05%) |
Dec 30, 2022 | 93.24 | 93.53 | 92.45 | 93.35 | 1,464,506 | -0.29(-0.31%) |
Dec 29, 2022 | 93.13 | 93.94 | 93.10 | 93.64 | 1,883,179 | +1.07(+1.15%) |
Dec 28, 2022 | 94.01 | 94.48 | 92.44 | 92.57 | 2,287,080 | -1.36(-1.45%) |
Dec 27, 2022 | 93.14 | 94.00 | 93.14 | 93.93 | 3,591,534 | +1.09(+1.17%) |
Dec 23, 2022 | 92.07 | 93.33 | 91.92 | 92.84 | 3,064,370 | +0.45(+0.48%) |
Dec 22, 2022 | 93.31 | 93.99 | 91.18 | 92.39 | 4,666,079 | -1.65(-1.76%) |
Dec 21, 2022 | 93.02 | 94.52 | 92.87 | 94.05 | 3,644,234 | +1.69(+1.83%) |
Dec 20, 2022 | 91.92 | 93.14 | 91.92 | 92.35 | 3,785,334 | +0.45(+0.49%) |
Dec 19, 2022 | 92.30 | 93.21 | 91.66 | 91.91 | 3,630,190 | -0.37(-0.40%) |
Dec 16, 2022 | 91.65 | 92.73 | 91.24 | 92.28 | 5,870,713 | -0.28(-0.30%) |
Dec 15, 2022 | 93.43 | 94.18 | 92.05 | 92.56 | 4,375,201 | -2.40(-2.53%) |
Dec 14, 2022 | 95.67 | 96.29 | 94.61 | 94.96 | 4,245,724 | -0.34(-0.36%) |
Dec 13, 2022 | 95.23 | 96.09 | 94.56 | 95.30 | 4,178,808 | +1.87(+2.00%) |
Dec 12, 2022 | 91.92 | 93.48 | 91.69 | 93.43 | 2,952,924 | +1.90(+2.08%) |
Dec 09, 2022 | 92.52 | 93.18 | 91.39 | 91.53 | 2,654,663 | -0.72(-0.78%) |
Dec 08, 2022 | 92.50 | 92.94 | 91.91 | 92.25 | 2,797,890 | +0.21(+0.23%) |
Dec 07, 2022 | 91.35 | 92.40 | 91.10 | 92.03 | 4,506,074 | +0.35(+0.38%) |
Dec 06, 2022 | 92.51 | 92.95 | 90.78 | 91.68 | 3,376,601 | -0.78(-0.84%) |
Dec 05, 2022 | 93.09 | 94.04 | 92.40 | 92.46 | 3,295,501 | -1.67(-1.78%) |
Dec 02, 2022 | 92.11 | 94.37 | 92.04 | 94.13 | 3,845,167 | +1.20(+1.29%) |