Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 87.07 | 88.15 | 86.65 | 87.58 | 501,216 | +0.68(+0.78%) |
Feb 27, 2023 | 88.00 | 88.08 | 86.20 | 86.90 | 606,675 | -0.52(-0.60%) |
Feb 24, 2023 | 86.88 | 87.90 | 86.04 | 87.42 | 398,544 | -0.46(-0.53%) |
Feb 23, 2023 | 88.94 | 89.45 | 87.43 | 87.88 | 464,367 | -0.30(-0.35%) |
Feb 22, 2023 | 87.70 | 89.08 | 87.63 | 88.19 | 398,333 | +0.65(+0.74%) |
Feb 21, 2023 | 88.75 | 89.36 | 87.46 | 87.54 | 426,806 | -1.96(-2.19%) |
Feb 17, 2023 | 89.96 | 90.97 | 89.11 | 89.50 | 570,883 | -0.38(-0.43%) |
Feb 16, 2023 | 89.00 | 90.90 | 88.80 | 89.89 | 486,055 | -0.71(-0.78%) |
Feb 15, 2023 | 89.96 | 90.96 | 89.32 | 90.59 | 460,927 | +0.07(+0.08%) |
Feb 14, 2023 | 89.77 | 90.67 | 88.67 | 90.52 | 771,295 | +0.55(+0.61%) |
Feb 13, 2023 | 88.34 | 90.53 | 87.62 | 89.98 | 857,052 | +1.69(+1.92%) |
Feb 10, 2023 | 88.35 | 89.20 | 84.99 | 88.28 | 2,047,242 | -10.70(-10.81%) |
Feb 09, 2023 | 100.75 | 101.27 | 98.77 | 98.99 | 272,896 | -1.17(-1.17%) |
Feb 08, 2023 | 100.53 | 101.22 | 99.54 | 100.16 | 460,347 | -1.35(-1.33%) |
Feb 07, 2023 | 101.56 | 101.88 | 99.74 | 101.51 | 489,797 | -0.33(-0.33%) |
Feb 06, 2023 | 102.62 | 103.05 | 101.00 | 101.84 | 448,026 | -1.48(-1.43%) |
Feb 03, 2023 | 103.08 | 104.27 | 102.60 | 103.32 | 568,207 | -0.32(-0.31%) |
Feb 02, 2023 | 102.71 | 103.82 | 101.85 | 103.64 | 712,408 | +1.75(+1.72%) |
Feb 01, 2023 | 98.52 | 102.26 | 97.29 | 101.89 | 804,724 | +3.37(+3.42%) |
Jan 31, 2023 | 96.26 | 98.64 | 92.00 | 98.52 | 1,152,817 | +0.31(+0.32%) |
Jan 30, 2023 | 99.23 | 100.43 | 97.26 | 98.21 | 1,078,568 | -1.46(-1.46%) |
Jan 27, 2023 | 98.44 | 100.25 | 98.18 | 99.66 | 508,340 | +1.29(+1.31%) |
Jan 26, 2023 | 97.30 | 98.44 | 96.40 | 98.37 | 492,826 | +1.83(+1.89%) |
Jan 25, 2023 | 95.11 | 96.66 | 94.64 | 96.55 | 373,904 | +0.69(+0.72%) |
Jan 24, 2023 | 93.22 | 96.28 | 79.57 | 95.85 | 358,532 | +1.52(+1.61%) |
Jan 23, 2023 | 92.88 | 94.56 | 92.48 | 94.34 | 409,955 | +1.93(+2.08%) |
Jan 20, 2023 | 90.18 | 92.41 | 89.57 | 92.41 | 370,690 | +2.64(+2.94%) |
Jan 19, 2023 | 90.72 | 90.72 | 89.16 | 89.77 | 382,442 | -1.42(-1.55%) |
Jan 18, 2023 | 92.47 | 92.63 | 90.59 | 91.19 | 551,703 | -0.72(-0.79%) |
Jan 17, 2023 | 92.83 | 93.31 | 91.64 | 91.91 | 340,184 | -0.72(-0.78%) |
Jan 13, 2023 | 92.73 | 93.40 | 92.19 | 92.64 | 325,374 | -0.56(-0.60%) |
Jan 12, 2023 | 92.61 | 94.11 | 91.46 | 93.19 | 490,978 | +1.55(+1.70%) |
Jan 11, 2023 | 91.32 | 91.80 | 90.29 | 91.64 | 363,848 | +0.99(+1.09%) |
Jan 10, 2023 | 88.95 | 90.72 | 88.53 | 90.65 | 321,549 | +1.33(+1.49%) |
Jan 09, 2023 | 90.38 | 90.90 | 89.32 | 89.32 | 503,162 | -1.21(-1.34%) |
Jan 06, 2023 | 88.82 | 91.09 | 88.60 | 90.53 | 365,810 | +2.70(+3.07%) |
Jan 05, 2023 | 86.64 | 87.84 | 85.59 | 87.84 | 565,688 | +0.63(+0.72%) |
Jan 04, 2023 | 87.13 | 88.39 | 86.79 | 87.21 | 485,326 | +0.55(+0.63%) |
Jan 03, 2023 | 86.65 | 87.13 | 85.42 | 86.66 | 376,179 | +0.45(+0.52%) |
Dec 30, 2022 | 85.02 | 86.29 | 84.77 | 86.21 | 324,425 | +0.56(+0.65%) |
Dec 29, 2022 | 84.89 | 86.24 | 84.89 | 85.66 | 351,605 | +1.41(+1.67%) |
Dec 28, 2022 | 86.73 | 86.85 | 83.83 | 84.25 | 368,676 | -2.17(-2.51%) |
Dec 27, 2022 | 85.45 | 86.72 | 84.95 | 86.42 | 251,146 | +1.03(+1.20%) |
Dec 23, 2022 | 84.65 | 85.78 | 84.18 | 85.39 | 273,042 | +0.54(+0.63%) |
Dec 22, 2022 | 85.52 | 85.82 | 82.82 | 84.85 | 438,248 | -1.36(-1.58%) |
Dec 21, 2022 | 85.89 | 86.55 | 85.75 | 86.21 | 504,050 | +1.49(+1.75%) |
Dec 20, 2022 | 83.51 | 85.80 | 83.51 | 84.73 | 629,056 | +1.18(+1.42%) |
Dec 19, 2022 | 83.30 | 84.35 | 82.82 | 83.54 | 592,982 | +0.51(+0.61%) |
Dec 16, 2022 | 81.27 | 83.49 | 81.13 | 83.04 | 948,479 | +0.79(+0.96%) |
Dec 15, 2022 | 83.95 | 83.95 | 82.05 | 82.24 | 474,542 | -3.00(-3.52%) |
Dec 14, 2022 | 86.58 | 87.23 | 84.87 | 85.24 | 357,813 | -0.70(-0.82%) |
Dec 13, 2022 | 87.12 | 87.21 | 84.79 | 85.95 | 290,636 | +0.93(+1.09%) |
Dec 12, 2022 | 84.38 | 85.18 | 83.55 | 85.02 | 448,536 | +0.48(+0.57%) |
Dec 09, 2022 | 85.54 | 86.04 | 84.39 | 84.54 | 292,991 | -1.10(-1.29%) |
Dec 08, 2022 | 85.25 | 86.38 | 84.83 | 85.65 | 320,080 | +0.85(+1.00%) |
Dec 07, 2022 | 85.66 | 86.11 | 84.35 | 84.80 | 541,308 | -1.47(-1.70%) |
Dec 06, 2022 | 86.10 | 86.39 | 85.12 | 86.26 | 414,273 | +0.31(+0.36%) |
Dec 05, 2022 | 87.94 | 87.94 | 85.11 | 85.95 | 420,871 | -2.83(-3.18%) |
Dec 02, 2022 | 88.21 | 89.13 | 87.90 | 88.77 | 441,471 | -0.53(-0.59%) |