Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.20 | 80.57 | 77.07 | 79.43 | 868,157 | +5.29(+7.14%) |
Feb 27, 2023 | 75.20 | 75.55 | 73.56 | 74.14 | 342,328 | +0.34(+0.46%) |
Feb 24, 2023 | 75.02 | 75.02 | 72.95 | 73.79 | 320,841 | -2.23(-2.93%) |
Feb 23, 2023 | 75.82 | 76.48 | 74.34 | 76.02 | 279,894 | +0.52(+0.69%) |
Feb 22, 2023 | 75.46 | 76.35 | 75.11 | 75.50 | 435,522 | +0.24(+0.32%) |
Feb 21, 2023 | 77.38 | 77.66 | 74.63 | 75.26 | 410,846 | -2.69(-3.45%) |
Feb 17, 2023 | 79.00 | 79.00 | 76.27 | 77.94 | 527,276 | -0.67(-0.86%) |
Feb 16, 2023 | 80.05 | 80.34 | 78.59 | 78.62 | 262,464 | -2.71(-3.34%) |
Feb 15, 2023 | 80.63 | 81.63 | 79.47 | 81.33 | 257,288 | +0.40(+0.49%) |
Feb 14, 2023 | 80.42 | 81.92 | 79.56 | 80.94 | 180,238 | +0.06(+0.08%) |
Feb 13, 2023 | 79.99 | 80.91 | 79.05 | 80.87 | 184,329 | +1.57(+1.98%) |
Feb 10, 2023 | 78.78 | 79.86 | 77.80 | 79.30 | 321,005 | +0.26(+0.33%) |
Feb 09, 2023 | 81.74 | 82.54 | 78.74 | 79.04 | 200,238 | -2.04(-2.52%) |
Feb 08, 2023 | 82.38 | 82.96 | 81.08 | 81.08 | 161,347 | -1.10(-1.34%) |
Feb 07, 2023 | 82.25 | 83.54 | 80.27 | 82.18 | 308,025 | -0.46(-0.55%) |
Feb 06, 2023 | 82.35 | 83.77 | 81.85 | 82.64 | 237,088 | -1.02(-1.22%) |
Feb 03, 2023 | 83.03 | 85.51 | 82.38 | 83.67 | 314,511 | -1.32(-1.55%) |
Feb 02, 2023 | 83.88 | 86.01 | 83.51 | 84.99 | 490,296 | +2.81(+3.42%) |
Feb 01, 2023 | 80.33 | 83.61 | 78.78 | 82.18 | 340,934 | +1.52(+1.88%) |
Jan 31, 2023 | 77.94 | 80.93 | 77.94 | 80.66 | 412,541 | +2.78(+3.56%) |
Jan 30, 2023 | 78.03 | 79.12 | 77.22 | 77.88 | 404,877 | -0.65(-0.82%) |
Jan 27, 2023 | 77.01 | 78.76 | 76.60 | 78.53 | 497,688 | +0.89(+1.15%) |
Jan 26, 2023 | 78.16 | 78.78 | 76.50 | 77.64 | 273,391 | -0.04(-0.05%) |
Jan 25, 2023 | 76.81 | 77.75 | 72.77 | 77.67 | 867,712 | +0.61(+0.79%) |
Jan 24, 2023 | 79.56 | 80.16 | 76.63 | 77.06 | 766,535 | -2.34(-2.94%) |
Jan 23, 2023 | 79.40 | 80.92 | 78.31 | 79.40 | 798,747 | -0.58(-0.73%) |
Jan 20, 2023 | 82.16 | 83.94 | 78.77 | 79.98 | 1,378,109 | -2.75(-3.32%) |
Jan 19, 2023 | 86.69 | 87.61 | 82.58 | 82.73 | 1,816,169 | -16.88(-16.95%) |
Jan 18, 2023 | 103.31 | 103.81 | 99.12 | 99.61 | 261,204 | -3.05(-2.97%) |
Jan 17, 2023 | 100.62 | 103.08 | 100.35 | 102.66 | 328,554 | +2.09(+2.08%) |
Jan 13, 2023 | 98.49 | 101.25 | 97.50 | 100.57 | 241,596 | +1.24(+1.25%) |
Jan 12, 2023 | 96.47 | 99.77 | 94.34 | 99.33 | 361,084 | +3.99(+4.18%) |
Jan 11, 2023 | 93.29 | 95.62 | 92.90 | 95.34 | 337,005 | +3.09(+3.35%) |
Jan 10, 2023 | 90.84 | 92.85 | 90.21 | 92.25 | 271,634 | +1.02(+1.12%) |
Jan 09, 2023 | 91.20 | 92.75 | 90.23 | 91.22 | 368,234 | +1.19(+1.33%) |
Jan 06, 2023 | 87.45 | 90.05 | 86.16 | 90.03 | 309,235 | +3.36(+3.88%) |
Jan 05, 2023 | 88.71 | 88.71 | 85.80 | 86.67 | 254,162 | -2.46(-2.76%) |
Jan 04, 2023 | 89.34 | 90.50 | 87.97 | 89.13 | 411,857 | +0.88(+1.00%) |
Jan 03, 2023 | 91.64 | 92.95 | 86.70 | 88.25 | 447,767 | -2.80(-3.08%) |
Dec 30, 2022 | 90.33 | 91.21 | 89.81 | 91.05 | 271,870 | -0.39(-0.42%) |
Dec 29, 2022 | 91.20 | 91.86 | 90.49 | 91.44 | 331,724 | +2.66(+3.00%) |
Dec 28, 2022 | 90.00 | 90.97 | 88.52 | 88.78 | 289,097 | -1.01(-1.12%) |
Dec 27, 2022 | 90.55 | 90.55 | 88.48 | 89.78 | 383,103 | -1.34(-1.47%) |
Dec 23, 2022 | 90.18 | 91.46 | 88.98 | 91.13 | 304,847 | +0.86(+0.95%) |
Dec 22, 2022 | 91.57 | 91.71 | 88.39 | 90.27 | 402,578 | -2.22(-2.40%) |
Dec 21, 2022 | 92.64 | 93.02 | 91.26 | 92.49 | 626,320 | +0.58(+0.63%) |
Dec 20, 2022 | 92.68 | 93.78 | 91.02 | 91.91 | 484,052 | -1.93(-2.06%) |
Dec 19, 2022 | 99.08 | 99.85 | 92.88 | 93.84 | 571,213 | -5.15(-5.20%) |
Dec 16, 2022 | 98.83 | 100.02 | 96.48 | 99.00 | 690,431 | -1.69(-1.68%) |
Dec 15, 2022 | 98.86 | 101.38 | 97.51 | 100.69 | 408,052 | +0.08(+0.08%) |
Dec 14, 2022 | 99.70 | 102.98 | 99.29 | 100.61 | 236,599 | +0.98(+0.98%) |
Dec 13, 2022 | 102.04 | 102.55 | 96.31 | 99.63 | 605,669 | +2.67(+2.76%) |
Dec 12, 2022 | 97.51 | 98.06 | 96.23 | 96.96 | 375,115 | -2.04(-2.06%) |
Dec 09, 2022 | 102.59 | 103.21 | 98.74 | 99.00 | 453,317 | -4.05(-3.93%) |
Dec 08, 2022 | 103.03 | 105.17 | 101.58 | 103.05 | 266,663 | +1.42(+1.40%) |
Dec 07, 2022 | 103.51 | 103.51 | 99.55 | 101.63 | 470,436 | -2.53(-2.43%) |
Dec 06, 2022 | 109.80 | 110.20 | 102.42 | 104.16 | 456,293 | -5.64(-5.13%) |
Dec 05, 2022 | 104.64 | 110.62 | 104.04 | 109.80 | 515,583 | +5.08(+4.85%) |
Dec 02, 2022 | 103.37 | 105.74 | 103.13 | 104.71 | 487,693 | -1.16(-1.09%) |