Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 93.75 | 93.75 | 91.88 | 92.39 | 1,371,765 | -1.64(-1.74%) |
Feb 27, 2023 | 94.78 | 95.76 | 94.00 | 94.02 | 823,624 | -0.84(-0.89%) |
Feb 24, 2023 | 94.95 | 95.17 | 94.20 | 94.87 | 719,742 | -0.35(-0.37%) |
Feb 23, 2023 | 95.50 | 96.39 | 94.60 | 95.21 | 629,331 | +0.55(+0.58%) |
Feb 22, 2023 | 93.19 | 95.47 | 92.88 | 94.66 | 839,168 | +1.63(+1.75%) |
Feb 21, 2023 | 93.94 | 94.43 | 93.04 | 93.04 | 1,300,146 | -1.35(-1.43%) |
Feb 17, 2023 | 93.85 | 94.76 | 92.82 | 94.39 | 777,893 | +0.02(+0.02%) |
Feb 16, 2023 | 95.63 | 96.09 | 94.37 | 94.37 | 837,364 | -1.79(-1.86%) |
Feb 15, 2023 | 95.89 | 96.21 | 95.13 | 96.16 | 1,019,368 | +0.06(+0.07%) |
Feb 14, 2023 | 94.69 | 96.14 | 94.05 | 96.10 | 1,186,256 | +1.65(+1.75%) |
Feb 13, 2023 | 94.60 | 94.73 | 93.28 | 94.45 | 1,749,200 | -0.62(-0.66%) |
Feb 10, 2023 | 93.24 | 95.60 | 92.72 | 95.07 | 1,413,473 | +2.68(+2.90%) |
Feb 09, 2023 | 92.73 | 94.95 | 91.66 | 92.39 | 1,688,571 | -2.01(-2.13%) |
Feb 08, 2023 | 94.60 | 99.40 | 93.96 | 94.40 | 1,920,932 | -0.74(-0.78%) |
Feb 07, 2023 | 95.52 | 95.77 | 93.68 | 95.14 | 1,239,098 | -0.60(-0.62%) |
Feb 06, 2023 | 94.37 | 95.79 | 93.59 | 95.73 | 1,264,694 | +1.44(+1.53%) |
Feb 03, 2023 | 95.04 | 95.97 | 93.78 | 94.29 | 1,206,486 | -0.61(-0.64%) |
Feb 02, 2023 | 95.73 | 95.88 | 93.37 | 94.90 | 1,348,701 | -1.36(-1.41%) |
Feb 01, 2023 | 95.24 | 96.67 | 94.54 | 96.25 | 881,782 | +0.98(+1.03%) |
Jan 31, 2023 | 93.45 | 95.44 | 93.12 | 95.27 | 1,067,393 | +1.95(+2.09%) |
Jan 30, 2023 | 93.51 | 93.92 | 92.60 | 93.32 | 770,093 | -0.51(-0.54%) |
Jan 27, 2023 | 96.14 | 96.39 | 93.79 | 93.83 | 922,924 | -2.07(-2.16%) |
Jan 26, 2023 | 93.67 | 96.02 | 92.30 | 95.90 | 1,334,687 | +2.76(+2.96%) |
Jan 25, 2023 | 92.01 | 93.16 | 90.74 | 93.14 | 1,157,514 | +0.30(+0.32%) |
Jan 24, 2023 | 91.31 | 93.19 | 90.80 | 92.84 | 1,002,945 | +0.88(+0.96%) |
Jan 23, 2023 | 93.25 | 93.59 | 90.75 | 91.96 | 1,428,466 | -1.71(-1.83%) |
Jan 20, 2023 | 95.08 | 96.26 | 92.46 | 93.67 | 1,163,381 | -0.92(-0.98%) |
Jan 19, 2023 | 93.97 | 95.84 | 93.66 | 94.59 | 772,097 | +0.48(+0.51%) |
Jan 18, 2023 | 97.15 | 98.35 | 93.98 | 94.11 | 940,329 | -3.18(-3.27%) |
Jan 17, 2023 | 97.07 | 98.43 | 96.74 | 97.29 | 759,409 | +0.75(+0.78%) |
Jan 13, 2023 | 96.66 | 96.92 | 95.73 | 96.54 | 619,818 | -0.12(-0.12%) |
Jan 12, 2023 | 94.90 | 97.34 | 94.27 | 96.66 | 1,030,211 | +2.00(+2.11%) |
Jan 11, 2023 | 94.89 | 95.18 | 93.95 | 94.66 | 592,646 | +0.91(+0.97%) |
Jan 10, 2023 | 94.95 | 95.44 | 92.75 | 93.74 | 944,250 | -0.51(-0.54%) |
Jan 09, 2023 | 92.86 | 95.36 | 92.29 | 94.25 | 1,295,246 | +1.37(+1.47%) |
Jan 06, 2023 | 90.72 | 93.26 | 90.57 | 92.89 | 996,696 | +3.31(+3.69%) |
Jan 05, 2023 | 91.94 | 92.03 | 88.21 | 89.58 | 1,466,356 | -1.75(-1.92%) |
Jan 04, 2023 | 91.78 | 92.52 | 89.73 | 91.33 | 1,467,925 | -0.55(-0.60%) |
Jan 03, 2023 | 96.09 | 96.14 | 91.65 | 91.88 | 911,918 | -4.04(-4.21%) |
Dec 30, 2022 | 95.69 | 96.15 | 95.00 | 95.92 | 620,993 | -0.02(-0.02%) |
Dec 29, 2022 | 95.78 | 97.31 | 95.78 | 95.94 | 718,860 | +0.28(+0.29%) |
Dec 28, 2022 | 96.77 | 97.25 | 95.07 | 95.66 | 736,114 | -1.04(-1.07%) |
Dec 27, 2022 | 95.44 | 96.91 | 95.44 | 96.69 | 648,911 | +1.56(+1.64%) |
Dec 23, 2022 | 93.70 | 95.28 | 93.44 | 95.14 | 478,145 | +1.78(+1.91%) |
Dec 22, 2022 | 93.95 | 93.95 | 91.80 | 93.36 | 567,322 | -0.65(-0.70%) |
Dec 21, 2022 | 93.31 | 94.74 | 92.81 | 94.01 | 948,137 | +1.27(+1.37%) |
Dec 20, 2022 | 92.21 | 93.60 | 91.87 | 92.74 | 1,140,485 | +0.27(+0.29%) |
Dec 19, 2022 | 92.95 | 94.10 | 91.51 | 92.47 | 839,977 | +0.11(+0.11%) |
Dec 16, 2022 | 92.26 | 93.72 | 90.85 | 92.37 | 1,704,323 | -0.64(-0.69%) |
Dec 15, 2022 | 91.57 | 93.06 | 91.48 | 93.01 | 1,149,631 | +0.50(+0.54%) |
Dec 14, 2022 | 92.40 | 93.26 | 91.33 | 92.51 | 1,399,455 | +1.69(+1.86%) |
Dec 13, 2022 | 93.16 | 93.40 | 90.81 | 90.82 | 1,077,677 | -0.96(-1.05%) |
Dec 12, 2022 | 92.01 | 92.01 | 90.67 | 91.78 | 758,515 | -0.04(-0.04%) |
Dec 09, 2022 | 92.68 | 93.15 | 91.66 | 91.82 | 823,527 | -0.82(-0.88%) |
Dec 08, 2022 | 92.85 | 93.25 | 91.52 | 92.64 | 1,194,509 | +0.82(+0.89%) |
Dec 07, 2022 | 91.70 | 94.13 | 91.49 | 91.82 | 1,243,747 | +0.04(+0.04%) |
Dec 06, 2022 | 89.41 | 92.11 | 89.31 | 91.78 | 1,672,662 | +2.07(+2.30%) |
Dec 05, 2022 | 89.99 | 90.72 | 88.88 | 89.72 | 1,602,636 | -1.45(-1.59%) |
Dec 02, 2022 | 94.62 | 95.10 | 90.44 | 91.17 | 2,726,403 | -3.95(-4.15%) |