Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.72 | 87.79 | 86.30 | 87.23 | 503,233 | +0.67(+0.78%) |
Feb 27, 2023 | 87.65 | 87.73 | 85.86 | 86.55 | 609,115 | -0.52(-0.60%) |
Feb 24, 2023 | 86.53 | 87.55 | 85.70 | 87.07 | 400,147 | -0.46(-0.53%) |
Feb 23, 2023 | 88.59 | 89.09 | 87.08 | 87.53 | 466,236 | -0.30(-0.35%) |
Feb 22, 2023 | 87.34 | 88.72 | 87.28 | 87.83 | 399,935 | +0.65(+0.74%) |
Feb 21, 2023 | 88.39 | 89.00 | 87.11 | 87.19 | 428,523 | -1.96(-2.19%) |
Feb 17, 2023 | 89.60 | 90.60 | 88.75 | 89.14 | 573,179 | -0.38(-0.43%) |
Feb 16, 2023 | 88.64 | 90.53 | 88.44 | 89.53 | 488,011 | -0.70(-0.78%) |
Feb 15, 2023 | 89.60 | 90.59 | 88.96 | 90.23 | 462,781 | +0.07(+0.08%) |
Feb 14, 2023 | 89.41 | 90.31 | 88.31 | 90.16 | 774,398 | +0.55(+0.61%) |
Feb 13, 2023 | 87.99 | 90.17 | 87.27 | 89.62 | 860,500 | +1.68(+1.92%) |
Feb 10, 2023 | 88.00 | 88.85 | 84.65 | 87.93 | 2,055,478 | -10.66(-10.81%) |
Feb 09, 2023 | 100.34 | 100.86 | 98.38 | 98.59 | 273,994 | -1.17(-1.17%) |
Feb 08, 2023 | 100.13 | 100.81 | 99.14 | 99.76 | 462,199 | -1.34(-1.33%) |
Feb 07, 2023 | 101.15 | 101.47 | 99.34 | 101.11 | 491,768 | -0.33(-0.33%) |
Feb 06, 2023 | 102.20 | 102.63 | 100.60 | 101.44 | 449,828 | -1.47(-1.43%) |
Feb 03, 2023 | 102.66 | 103.85 | 102.19 | 102.91 | 570,493 | -0.32(-0.31%) |
Feb 02, 2023 | 102.30 | 103.40 | 101.45 | 103.23 | 715,274 | +1.74(+1.72%) |
Feb 01, 2023 | 98.13 | 101.86 | 96.90 | 101.48 | 807,962 | +3.36(+3.42%) |
Jan 31, 2023 | 95.88 | 98.24 | 91.64 | 98.13 | 1,157,455 | +0.31(+0.32%) |
Jan 30, 2023 | 98.84 | 100.02 | 96.87 | 97.81 | 1,082,907 | -1.45(-1.46%) |
Jan 27, 2023 | 98.05 | 99.85 | 97.78 | 99.26 | 510,385 | +1.29(+1.31%) |
Jan 26, 2023 | 96.91 | 98.05 | 96.01 | 97.98 | 494,809 | +1.82(+1.89%) |
Jan 25, 2023 | 94.73 | 96.28 | 94.26 | 96.16 | 375,408 | +0.69(+0.72%) |
Jan 24, 2023 | 92.85 | 95.90 | 79.26 | 95.47 | 359,974 | +1.51(+1.61%) |
Jan 23, 2023 | 92.51 | 94.18 | 92.11 | 93.96 | 411,604 | +1.92(+2.08%) |
Jan 20, 2023 | 89.82 | 92.04 | 89.21 | 92.04 | 372,181 | +2.63(+2.94%) |
Jan 19, 2023 | 90.36 | 90.36 | 88.80 | 89.41 | 383,981 | -1.41(-1.55%) |
Jan 18, 2023 | 92.10 | 92.25 | 90.23 | 90.82 | 553,922 | -0.72(-0.79%) |
Jan 17, 2023 | 92.46 | 92.94 | 91.27 | 91.54 | 341,552 | -0.72(-0.78%) |
Jan 13, 2023 | 92.36 | 93.02 | 91.82 | 92.26 | 326,683 | -0.55(-0.60%) |
Jan 12, 2023 | 92.23 | 93.73 | 91.09 | 92.82 | 492,953 | +1.55(+1.70%) |
Jan 11, 2023 | 90.95 | 91.44 | 89.93 | 91.27 | 365,312 | +0.98(+1.09%) |
Jan 10, 2023 | 88.59 | 90.36 | 88.17 | 90.29 | 322,842 | +1.32(+1.49%) |
Jan 09, 2023 | 90.01 | 90.54 | 88.96 | 88.96 | 505,186 | -1.21(-1.34%) |
Jan 06, 2023 | 88.47 | 90.73 | 88.24 | 90.17 | 367,282 | +2.69(+3.07%) |
Jan 05, 2023 | 86.30 | 87.48 | 85.25 | 87.48 | 567,964 | +0.62(+0.72%) |
Jan 04, 2023 | 86.78 | 88.04 | 86.44 | 86.86 | 487,279 | +0.55(+0.63%) |
Jan 03, 2023 | 86.31 | 86.78 | 85.07 | 86.31 | 377,692 | +0.45(+0.52%) |
Dec 30, 2022 | 84.68 | 85.94 | 84.43 | 85.87 | 325,730 | +0.56(+0.65%) |
Dec 29, 2022 | 84.55 | 85.90 | 84.55 | 85.31 | 353,019 | +1.40(+1.67%) |
Dec 28, 2022 | 86.38 | 86.50 | 83.49 | 83.91 | 370,159 | -2.16(-2.51%) |
Dec 27, 2022 | 85.11 | 86.37 | 84.61 | 86.07 | 252,156 | +1.02(+1.20%) |
Dec 23, 2022 | 84.31 | 85.43 | 83.84 | 85.05 | 274,141 | +0.54(+0.63%) |
Dec 22, 2022 | 85.18 | 85.48 | 82.49 | 84.51 | 440,011 | -1.35(-1.58%) |
Dec 21, 2022 | 85.55 | 86.21 | 85.41 | 85.87 | 506,078 | +1.48(+1.75%) |
Dec 20, 2022 | 83.18 | 85.46 | 83.18 | 84.39 | 631,587 | +1.18(+1.42%) |
Dec 19, 2022 | 82.97 | 84.01 | 82.49 | 83.21 | 595,368 | +0.51(+0.61%) |
Dec 16, 2022 | 80.94 | 83.16 | 80.80 | 82.70 | 952,295 | +0.79(+0.96%) |
Dec 15, 2022 | 83.62 | 83.62 | 81.72 | 81.91 | 476,452 | -2.99(-3.52%) |
Dec 14, 2022 | 86.24 | 86.88 | 84.53 | 84.90 | 359,252 | -0.70(-0.82%) |
Dec 13, 2022 | 86.77 | 86.86 | 84.45 | 85.60 | 291,805 | +0.92(+1.09%) |
Dec 12, 2022 | 84.05 | 84.83 | 83.21 | 84.68 | 450,341 | +0.48(+0.57%) |
Dec 09, 2022 | 85.20 | 85.69 | 84.06 | 84.20 | 294,170 | -1.10(-1.29%) |
Dec 08, 2022 | 84.91 | 86.03 | 84.49 | 85.30 | 321,368 | +0.85(+1.00%) |
Dec 07, 2022 | 85.31 | 85.77 | 84.01 | 84.46 | 543,485 | -1.46(-1.70%) |
Dec 06, 2022 | 85.76 | 86.04 | 84.78 | 85.92 | 415,940 | +0.31(+0.36%) |
Dec 05, 2022 | 87.59 | 87.59 | 84.77 | 85.60 | 422,564 | -2.81(-3.18%) |
Dec 02, 2022 | 87.85 | 88.77 | 87.55 | 88.42 | 443,247 | -0.53(-0.59%) |