Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.40 | 87.40 | 86.31 | 86.61 | 673,546 | +0.25(+0.29%) |
Feb 27, 2023 | 86.09 | 87.13 | 85.88 | 86.36 | 452,886 | +1.04(+1.21%) |
Feb 24, 2023 | 83.81 | 85.59 | 83.55 | 85.32 | 690,210 | +0.49(+0.58%) |
Feb 23, 2023 | 85.28 | 85.89 | 83.83 | 84.83 | 256,371 | -0.16(-0.18%) |
Feb 22, 2023 | 83.90 | 85.33 | 83.82 | 84.99 | 541,801 | +1.37(+1.64%) |
Feb 21, 2023 | 85.83 | 85.87 | 83.57 | 83.62 | 379,377 | -2.44(-2.84%) |
Feb 17, 2023 | 85.76 | 86.49 | 85.20 | 86.06 | 503,513 | +0.28(+0.33%) |
Feb 16, 2023 | 85.71 | 86.93 | 85.45 | 85.78 | 438,844 | -1.38(-1.58%) |
Feb 15, 2023 | 86.88 | 87.62 | 86.38 | 87.16 | 375,738 | +0.09(+0.10%) |
Feb 14, 2023 | 86.55 | 87.60 | 86.07 | 87.07 | 420,550 | +0.52(+0.60%) |
Feb 13, 2023 | 85.45 | 86.55 | 85.34 | 86.55 | 395,012 | +1.42(+1.66%) |
Feb 10, 2023 | 85.92 | 86.38 | 84.77 | 85.13 | 516,005 | -1.08(-1.26%) |
Feb 09, 2023 | 87.27 | 87.92 | 86.14 | 86.22 | 323,985 | -0.75(-0.87%) |
Feb 08, 2023 | 87.91 | 88.72 | 86.79 | 86.97 | 454,862 | -1.33(-1.51%) |
Feb 07, 2023 | 88.07 | 88.83 | 87.56 | 88.30 | 457,747 | -0.46(-0.52%) |
Feb 06, 2023 | 89.09 | 89.53 | 88.12 | 88.76 | 397,891 | -0.55(-0.61%) |
Feb 03, 2023 | 89.74 | 90.26 | 88.89 | 89.31 | 509,644 | -0.96(-1.06%) |
Feb 02, 2023 | 89.41 | 91.04 | 89.12 | 90.27 | 615,737 | +1.50(+1.68%) |
Feb 01, 2023 | 87.42 | 89.22 | 86.89 | 88.77 | 581,190 | +0.91(+1.03%) |
Jan 31, 2023 | 86.17 | 87.87 | 85.73 | 87.86 | 532,117 | +2.16(+2.52%) |
Jan 30, 2023 | 86.02 | 87.58 | 85.69 | 85.70 | 447,471 | -0.28(-0.33%) |
Jan 27, 2023 | 85.45 | 86.30 | 85.16 | 85.98 | 399,734 | +0.51(+0.59%) |
Jan 26, 2023 | 83.84 | 86.15 | 83.75 | 85.48 | 507,763 | -0.56(-0.65%) |
Jan 25, 2023 | 84.75 | 86.25 | 84.59 | 86.03 | 432,076 | +0.29(+0.34%) |
Jan 24, 2023 | 85.08 | 86.54 | 84.44 | 85.74 | 517,500 | +0.59(+0.69%) |
Jan 23, 2023 | 84.81 | 85.82 | 84.17 | 85.15 | 610,663 | +0.29(+0.35%) |
Jan 20, 2023 | 82.11 | 84.90 | 81.90 | 84.86 | 834,569 | +3.10(+3.79%) |
Jan 19, 2023 | 82.87 | 83.11 | 81.66 | 81.76 | 677,943 | -1.53(-1.84%) |
Jan 18, 2023 | 84.51 | 85.17 | 83.22 | 83.30 | 709,337 | -1.09(-1.29%) |
Jan 17, 2023 | 84.82 | 85.19 | 83.99 | 84.39 | 528,344 | -0.27(-0.32%) |
Jan 13, 2023 | 84.18 | 85.35 | 83.99 | 84.66 | 678,248 | -0.30(-0.35%) |
Jan 12, 2023 | 86.41 | 86.74 | 84.77 | 84.96 | 748,691 | -1.53(-1.77%) |
Jan 11, 2023 | 85.04 | 86.66 | 85.04 | 86.49 | 784,861 | +2.07(+2.45%) |
Jan 10, 2023 | 84.08 | 84.82 | 83.49 | 84.42 | 661,672 | -0.19(-0.23%) |
Jan 09, 2023 | 84.21 | 86.02 | 83.26 | 84.61 | 807,747 | +0.42(+0.50%) |
Jan 06, 2023 | 82.75 | 85.22 | 82.36 | 84.19 | 1,495,104 | +1.37(+1.66%) |
Jan 05, 2023 | 90.56 | 90.81 | 81.70 | 82.82 | 2,723,646 | -12.50(-13.11%) |
Jan 04, 2023 | 95.98 | 96.41 | 94.58 | 95.32 | 916,218 | +0.17(+0.17%) |
Jan 03, 2023 | 95.34 | 95.80 | 94.13 | 95.15 | 555,018 | +0.39(+0.41%) |
Dec 30, 2022 | 94.83 | 95.05 | 93.73 | 94.76 | 516,859 | -0.67(-0.70%) |
Dec 29, 2022 | 95.80 | 96.43 | 95.31 | 95.43 | 449,937 | +0.15(+0.15%) |
Dec 28, 2022 | 96.79 | 97.49 | 95.22 | 95.29 | 410,790 | -1.47(-1.52%) |
Dec 27, 2022 | 96.99 | 97.69 | 96.64 | 96.76 | 346,381 | -0.30(-0.31%) |
Dec 23, 2022 | 95.36 | 97.41 | 95.36 | 97.06 | 337,331 | +1.26(+1.32%) |
Dec 22, 2022 | 96.20 | 96.26 | 94.64 | 95.79 | 405,618 | -1.33(-1.37%) |
Dec 21, 2022 | 96.08 | 97.44 | 95.82 | 97.13 | 563,424 | +1.46(+1.52%) |
Dec 20, 2022 | 95.36 | 96.15 | 94.61 | 95.67 | 616,081 | +0.26(+0.28%) |
Dec 19, 2022 | 96.75 | 97.45 | 94.50 | 95.40 | 534,046 | -1.29(-1.34%) |
Dec 16, 2022 | 97.00 | 97.43 | 95.57 | 96.70 | 1,465,961 | -1.04(-1.06%) |
Dec 15, 2022 | 97.50 | 97.80 | 95.80 | 97.74 | 975,882 | -1.12(-1.13%) |
Dec 14, 2022 | 100.91 | 101.57 | 98.07 | 98.86 | 599,923 | -2.47(-2.44%) |
Dec 13, 2022 | 102.87 | 103.56 | 100.36 | 101.33 | 774,296 | +0.93(+0.93%) |
Dec 12, 2022 | 100.77 | 100.77 | 99.87 | 100.39 | 323,156 | -0.20(-0.20%) |
Dec 09, 2022 | 100.87 | 101.49 | 100.55 | 100.60 | 407,920 | -0.21(-0.21%) |
Dec 08, 2022 | 100.59 | 100.88 | 99.84 | 100.81 | 436,170 | +0.70(+0.70%) |
Dec 07, 2022 | 100.18 | 100.93 | 99.39 | 100.11 | 421,789 | +0.22(+0.22%) |
Dec 06, 2022 | 100.44 | 100.79 | 98.22 | 99.89 | 497,573 | -0.28(-0.28%) |
Dec 05, 2022 | 100.40 | 100.77 | 98.41 | 100.17 | 424,330 | -1.52(-1.49%) |
Dec 02, 2022 | 99.63 | 102.26 | 99.63 | 101.69 | 759,756 | +0.33(+0.33%) |