Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 85.38 | 86.32 | 84.50 | 84.55 | 1,507,716 | -1.32(-1.53%) |
Feb 27, 2023 | 87.16 | 87.93 | 85.63 | 85.86 | 1,063,137 | -0.93(-1.08%) |
Feb 24, 2023 | 86.24 | 87.45 | 85.57 | 86.80 | 1,590,578 | -0.08(-0.09%) |
Feb 23, 2023 | 86.76 | 87.60 | 86.03 | 86.87 | 1,276,264 | -0.04(-0.04%) |
Feb 22, 2023 | 87.51 | 88.00 | 86.63 | 86.91 | 951,562 | -0.33(-0.38%) |
Feb 21, 2023 | 88.31 | 88.31 | 87.08 | 87.25 | 1,031,031 | -1.32(-1.49%) |
Feb 17, 2023 | 87.62 | 88.89 | 87.18 | 88.56 | 1,175,196 | +1.20(+1.38%) |
Feb 16, 2023 | 86.78 | 87.65 | 85.80 | 87.36 | 1,054,847 | -0.48(-0.54%) |
Feb 15, 2023 | 86.78 | 87.98 | 86.78 | 87.84 | 937,891 | +0.39(+0.45%) |
Feb 14, 2023 | 88.60 | 89.00 | 87.41 | 87.45 | 862,274 | -1.30(-1.46%) |
Feb 13, 2023 | 88.39 | 88.81 | 87.83 | 88.74 | 1,029,139 | +0.54(+0.62%) |
Feb 10, 2023 | 86.14 | 88.22 | 86.10 | 88.20 | 1,432,362 | +2.22(+2.58%) |
Feb 09, 2023 | 87.15 | 87.47 | 85.91 | 85.98 | 1,186,282 | -0.70(-0.81%) |
Feb 08, 2023 | 87.70 | 87.70 | 86.10 | 86.68 | 1,346,005 | -1.42(-1.61%) |
Feb 07, 2023 | 88.21 | 88.35 | 87.08 | 88.10 | 1,242,164 | -0.63(-0.71%) |
Feb 06, 2023 | 88.01 | 88.96 | 87.75 | 88.73 | 1,198,083 | +0.26(+0.29%) |
Feb 03, 2023 | 89.10 | 89.39 | 86.99 | 88.47 | 1,783,568 | -1.29(-1.43%) |
Feb 02, 2023 | 90.13 | 91.35 | 88.79 | 89.76 | 2,083,070 | +0.02(+0.02%) |
Feb 01, 2023 | 88.22 | 90.02 | 88.22 | 89.74 | 1,671,905 | +0.86(+0.97%) |
Jan 31, 2023 | 87.94 | 88.95 | 86.95 | 88.88 | 1,425,987 | +1.30(+1.48%) |
Jan 30, 2023 | 87.55 | 88.80 | 87.27 | 87.59 | 1,212,288 | -0.14(-0.16%) |
Jan 27, 2023 | 87.51 | 88.34 | 87.00 | 87.73 | 959,864 | -0.09(-0.10%) |
Jan 26, 2023 | 87.52 | 87.98 | 87.07 | 87.81 | 1,218,549 | +0.11(+0.13%) |
Jan 25, 2023 | 87.18 | 87.91 | 86.42 | 87.70 | 1,317,507 | -0.13(-0.15%) |
Jan 24, 2023 | 87.75 | 88.11 | 86.37 | 87.83 | 1,200,457 | +0.05(+0.05%) |
Jan 23, 2023 | 87.84 | 89.03 | 87.27 | 87.78 | 1,136,160 | -0.24(-0.27%) |
Jan 20, 2023 | 86.60 | 88.11 | 85.69 | 88.02 | 1,133,490 | +1.21(+1.39%) |
Jan 19, 2023 | 87.56 | 87.59 | 86.51 | 86.81 | 1,178,918 | -0.69(-0.79%) |
Jan 18, 2023 | 90.09 | 90.30 | 87.24 | 87.50 | 1,271,312 | -2.37(-2.64%) |
Jan 17, 2023 | 90.71 | 91.18 | 89.55 | 89.87 | 1,447,534 | -0.67(-0.74%) |
Jan 13, 2023 | 91.14 | 91.14 | 90.33 | 90.54 | 1,097,187 | -1.05(-1.15%) |
Jan 12, 2023 | 93.24 | 93.24 | 91.37 | 91.59 | 1,198,895 | -1.27(-1.36%) |
Jan 11, 2023 | 91.42 | 92.91 | 91.03 | 92.86 | 1,288,563 | +1.40(+1.53%) |
Jan 10, 2023 | 91.29 | 91.54 | 90.14 | 91.46 | 1,290,622 | +0.15(+0.17%) |
Jan 09, 2023 | 89.44 | 91.81 | 89.32 | 91.31 | 2,235,579 | +1.69(+1.89%) |
Jan 06, 2023 | 88.38 | 89.93 | 87.55 | 89.62 | 987,272 | +2.23(+2.55%) |
Jan 05, 2023 | 88.91 | 89.26 | 87.08 | 87.39 | 1,319,659 | -2.24(-2.50%) |
Jan 04, 2023 | 89.36 | 90.37 | 88.91 | 89.63 | 1,139,614 | +0.59(+0.66%) |
Jan 03, 2023 | 88.52 | 89.41 | 87.78 | 89.04 | 1,517,481 | +0.38(+0.43%) |
Dec 30, 2022 | 90.27 | 90.59 | 87.99 | 88.66 | 1,298,782 | -1.56(-1.73%) |
Dec 29, 2022 | 90.47 | 90.89 | 90.10 | 90.22 | 999,178 | +0.32(+0.36%) |
Dec 28, 2022 | 90.91 | 91.24 | 89.84 | 89.90 | 990,171 | -0.89(-0.98%) |
Dec 27, 2022 | 90.32 | 90.99 | 89.67 | 90.79 | 957,614 | +0.50(+0.56%) |
Dec 23, 2022 | 88.99 | 90.33 | 88.99 | 90.29 | 1,185,017 | +0.83(+0.93%) |
Dec 22, 2022 | 89.46 | 89.89 | 88.06 | 89.46 | 1,315,253 | -0.28(-0.32%) |
Dec 21, 2022 | 89.12 | 90.14 | 88.98 | 89.74 | 1,322,461 | +0.54(+0.60%) |
Dec 20, 2022 | 89.07 | 89.53 | 88.61 | 89.20 | 1,045,866 | +0.09(+0.10%) |
Dec 19, 2022 | 89.85 | 90.09 | 88.85 | 89.12 | 1,067,946 | -0.84(-0.94%) |
Dec 16, 2022 | 90.83 | 91.12 | 88.73 | 89.96 | 3,899,736 | -1.33(-1.46%) |
Dec 15, 2022 | 92.12 | 92.35 | 90.96 | 91.29 | 1,654,778 | -1.12(-1.21%) |
Dec 14, 2022 | 93.74 | 94.64 | 91.68 | 92.41 | 2,086,628 | -1.19(-1.27%) |
Dec 13, 2022 | 93.72 | 94.57 | 92.24 | 93.60 | 1,568,933 | +1.05(+1.13%) |
Dec 12, 2022 | 91.14 | 92.69 | 90.60 | 92.55 | 1,121,944 | +2.02(+2.24%) |
Dec 09, 2022 | 90.02 | 90.97 | 90.02 | 90.53 | 1,578,058 | +0.07(+0.07%) |
Dec 08, 2022 | 89.20 | 91.00 | 89.05 | 90.46 | 1,010,645 | +1.01(+1.13%) |
Dec 07, 2022 | 90.09 | 90.62 | 88.84 | 89.45 | 1,206,676 | -0.78(-0.87%) |
Dec 06, 2022 | 89.15 | 90.26 | 89.05 | 90.23 | 1,561,790 | +1.11(+1.24%) |
Dec 05, 2022 | 90.06 | 90.75 | 88.68 | 89.13 | 1,969,488 | -1.71(-1.88%) |
Dec 02, 2022 | 91.19 | 91.70 | 90.38 | 90.84 | 2,101,984 | -1.16(-1.26%) |