Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 93.20 | 94.15 | 92.88 | 93.73 | 2,954,260 | +0.91(+0.98%) |
Feb 27, 2023 | 93.73 | 94.23 | 92.51 | 92.82 | 1,353,854 | -0.01(-0.01%) |
Feb 24, 2023 | 91.50 | 93.02 | 91.14 | 92.83 | 1,468,454 | +0.49(+0.53%) |
Feb 23, 2023 | 92.67 | 93.40 | 91.51 | 92.34 | 1,319,860 | +0.16(+0.17%) |
Feb 22, 2023 | 91.57 | 92.73 | 91.41 | 92.18 | 1,952,109 | +0.23(+0.25%) |
Feb 21, 2023 | 94.28 | 94.40 | 91.42 | 91.94 | 2,242,915 | -3.21(-3.38%) |
Feb 17, 2023 | 95.36 | 95.49 | 94.57 | 95.16 | 1,661,322 | -0.31(-0.32%) |
Feb 16, 2023 | 95.86 | 96.34 | 95.09 | 95.47 | 1,628,393 | -0.79(-0.82%) |
Feb 15, 2023 | 94.74 | 96.31 | 94.61 | 96.26 | 1,739,190 | +0.64(+0.67%) |
Feb 14, 2023 | 96.21 | 96.65 | 95.24 | 95.62 | 1,712,135 | -1.07(-1.11%) |
Feb 13, 2023 | 95.14 | 96.84 | 95.11 | 96.69 | 1,559,011 | +1.30(+1.36%) |
Feb 10, 2023 | 95.15 | 95.57 | 94.46 | 95.40 | 1,412,530 | +0.06(+0.06%) |
Feb 09, 2023 | 97.24 | 98.14 | 95.13 | 95.34 | 2,146,626 | -1.27(-1.31%) |
Feb 08, 2023 | 93.81 | 99.36 | 93.77 | 96.61 | 3,747,091 | +1.43(+1.50%) |
Feb 07, 2023 | 93.93 | 95.83 | 93.35 | 95.18 | 2,583,445 | +0.65(+0.69%) |
Feb 06, 2023 | 93.55 | 94.81 | 93.45 | 94.53 | 1,675,568 | +0.22(+0.24%) |
Feb 03, 2023 | 94.61 | 95.27 | 93.66 | 94.31 | 1,851,457 | -0.89(-0.93%) |
Feb 02, 2023 | 97.02 | 97.02 | 94.44 | 95.20 | 2,003,246 | -1.33(-1.38%) |
Feb 01, 2023 | 96.29 | 97.51 | 95.51 | 96.53 | 1,525,091 | -0.63(-0.65%) |
Jan 31, 2023 | 96.10 | 97.18 | 94.88 | 97.16 | 2,223,780 | +1.56(+1.64%) |
Jan 30, 2023 | 95.63 | 96.19 | 94.82 | 95.60 | 1,409,303 | -0.23(-0.24%) |
Jan 27, 2023 | 95.03 | 96.38 | 94.93 | 95.83 | 1,346,666 | +0.62(+0.65%) |
Jan 26, 2023 | 94.53 | 95.32 | 93.64 | 95.21 | 1,305,049 | +1.20(+1.28%) |
Jan 25, 2023 | 92.59 | 94.06 | 92.19 | 94.01 | 1,031,187 | +0.60(+0.64%) |
Jan 24, 2023 | 85.15 | 93.65 | 81.09 | 93.40 | 1,238,977 | +0.82(+0.89%) |
Jan 23, 2023 | 91.35 | 93.47 | 91.12 | 92.58 | 1,411,924 | +1.26(+1.38%) |
Jan 20, 2023 | 90.13 | 91.34 | 89.57 | 91.32 | 1,525,801 | +1.56(+1.74%) |
Jan 19, 2023 | 90.60 | 90.60 | 89.31 | 89.76 | 1,839,008 | -1.51(-1.65%) |
Jan 18, 2023 | 93.17 | 93.69 | 91.08 | 91.27 | 1,631,012 | -2.32(-2.48%) |
Jan 17, 2023 | 93.52 | 93.90 | 93.10 | 93.59 | 1,384,029 | +0.07(+0.08%) |
Jan 13, 2023 | 91.47 | 93.75 | 91.03 | 93.52 | 1,341,323 | +1.30(+1.41%) |
Jan 12, 2023 | 93.16 | 93.16 | 92.06 | 92.22 | 1,797,514 | -0.37(-0.40%) |
Jan 11, 2023 | 91.72 | 92.62 | 91.45 | 92.59 | 1,409,889 | +0.60(+0.65%) |
Jan 10, 2023 | 91.11 | 92.07 | 90.46 | 91.99 | 1,295,267 | +1.01(+1.11%) |
Jan 09, 2023 | 92.75 | 93.32 | 90.62 | 90.98 | 2,326,956 | -2.55(-2.72%) |
Jan 06, 2023 | 92.96 | 93.85 | 92.62 | 93.52 | 1,815,327 | +1.45(+1.58%) |
Jan 05, 2023 | 93.21 | 93.38 | 91.50 | 92.07 | 1,482,812 | -1.61(-1.72%) |
Jan 04, 2023 | 93.06 | 94.13 | 92.77 | 93.68 | 1,531,082 | +1.57(+1.71%) |
Jan 03, 2023 | 92.62 | 93.05 | 91.45 | 92.11 | 1,721,875 | +0.02(+0.02%) |
Dec 30, 2022 | 91.82 | 92.48 | 91.26 | 92.09 | 1,012,360 | -0.39(-0.42%) |
Dec 29, 2022 | 91.60 | 93.00 | 91.42 | 92.48 | 1,340,690 | +1.40(+1.54%) |
Dec 28, 2022 | 92.01 | 92.30 | 91.00 | 91.08 | 991,612 | -0.91(-0.99%) |
Dec 27, 2022 | 92.34 | 92.76 | 91.73 | 91.99 | 880,905 | -0.19(-0.21%) |
Dec 23, 2022 | 91.38 | 92.40 | 91.03 | 92.18 | 895,801 | +0.83(+0.91%) |
Dec 22, 2022 | 92.40 | 92.40 | 89.65 | 91.35 | 1,664,467 | -1.57(-1.69%) |
Dec 21, 2022 | 91.99 | 93.10 | 91.85 | 92.92 | 1,400,402 | +1.95(+2.15%) |
Dec 20, 2022 | 90.01 | 91.53 | 89.95 | 90.97 | 1,505,434 | +1.05(+1.16%) |
Dec 19, 2022 | 90.82 | 91.66 | 89.41 | 89.92 | 1,751,890 | -0.69(-0.77%) |
Dec 16, 2022 | 90.52 | 91.17 | 89.50 | 90.62 | 5,164,320 | -1.74(-1.88%) |
Dec 15, 2022 | 93.07 | 93.58 | 91.86 | 92.36 | 2,233,861 | -2.15(-2.27%) |
Dec 14, 2022 | 95.56 | 96.60 | 93.77 | 94.51 | 1,744,486 | -1.06(-1.11%) |
Dec 13, 2022 | 97.23 | 97.46 | 94.94 | 95.57 | 1,832,576 | +0.61(+0.64%) |
Dec 12, 2022 | 93.51 | 95.08 | 91.94 | 94.96 | 2,332,905 | +1.10(+1.17%) |
Dec 09, 2022 | 93.43 | 94.40 | 92.91 | 93.86 | 1,702,042 | -0.21(-0.23%) |
Dec 08, 2022 | 95.69 | 95.70 | 93.87 | 94.07 | 1,922,130 | -0.95(-1.00%) |
Dec 07, 2022 | 95.22 | 96.86 | 94.93 | 95.02 | 1,805,888 | -0.61(-0.64%) |
Dec 06, 2022 | 97.20 | 97.58 | 95.07 | 95.64 | 1,763,625 | -1.34(-1.38%) |
Dec 05, 2022 | 99.16 | 99.16 | 96.30 | 96.98 | 1,590,436 | -2.72(-2.73%) |
Dec 02, 2022 | 98.79 | 99.86 | 98.73 | 99.70 | 1,267,777 | -0.05(-0.05%) |