Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 90.84 | 93.51 | 90.84 | 91.95 | 567,358 | +0.74(+0.81%) |
Feb 27, 2023 | 93.27 | 93.27 | 90.82 | 91.21 | 318,451 | -0.61(-0.66%) |
Feb 24, 2023 | 90.58 | 92.73 | 90.49 | 91.82 | 400,416 | +0.05(+0.05%) |
Feb 23, 2023 | 94.35 | 94.81 | 90.61 | 91.77 | 313,858 | -2.91(-3.07%) |
Feb 22, 2023 | 93.23 | 95.79 | 93.23 | 94.68 | 303,992 | +1.43(+1.53%) |
Feb 21, 2023 | 95.94 | 96.01 | 92.44 | 93.25 | 554,491 | -3.91(-4.02%) |
Feb 17, 2023 | 99.04 | 99.04 | 96.11 | 97.16 | 768,304 | -3.17(-3.16%) |
Feb 16, 2023 | 99.93 | 106.02 | 96.12 | 100.33 | 1,295,065 | +3.46(+3.57%) |
Feb 15, 2023 | 95.36 | 98.41 | 94.76 | 96.87 | 533,070 | +1.72(+1.81%) |
Feb 14, 2023 | 93.22 | 95.34 | 92.07 | 95.15 | 431,990 | +1.20(+1.28%) |
Feb 13, 2023 | 96.27 | 96.27 | 93.42 | 93.95 | 371,025 | -2.60(-2.69%) |
Feb 10, 2023 | 97.23 | 98.48 | 95.92 | 96.55 | 789,081 | +1.83(+1.93%) |
Feb 09, 2023 | 94.59 | 95.18 | 92.76 | 94.72 | 405,790 | +1.14(+1.22%) |
Feb 08, 2023 | 92.08 | 94.19 | 91.73 | 93.58 | 316,562 | +1.64(+1.78%) |
Feb 07, 2023 | 90.30 | 92.24 | 89.02 | 91.94 | 371,931 | +1.91(+2.12%) |
Feb 06, 2023 | 91.73 | 92.62 | 88.87 | 90.03 | 261,709 | -2.11(-2.29%) |
Feb 03, 2023 | 94.59 | 96.45 | 91.86 | 92.14 | 355,776 | -3.92(-4.08%) |
Feb 02, 2023 | 97.76 | 98.43 | 95.42 | 96.06 | 502,271 | -0.94(-0.97%) |
Feb 01, 2023 | 96.10 | 97.62 | 94.16 | 97.00 | 430,382 | +0.34(+0.35%) |
Jan 31, 2023 | 93.32 | 96.71 | 93.19 | 96.66 | 474,839 | +2.98(+3.18%) |
Jan 30, 2023 | 92.76 | 94.39 | 91.65 | 93.68 | 297,913 | +0.50(+0.54%) |
Jan 27, 2023 | 90.81 | 93.39 | 89.62 | 93.18 | 215,397 | +2.02(+2.22%) |
Jan 26, 2023 | 92.46 | 92.85 | 90.00 | 91.16 | 215,640 | -0.92(-1.00%) |
Jan 25, 2023 | 90.68 | 92.77 | 89.14 | 92.08 | 221,427 | +0.56(+0.61%) |
Jan 24, 2023 | 95.30 | 95.86 | 91.05 | 91.52 | 315,160 | -4.34(-4.53%) |
Jan 23, 2023 | 95.33 | 97.13 | 93.13 | 95.86 | 399,365 | +0.39(+0.41%) |
Jan 20, 2023 | 94.47 | 95.86 | 93.31 | 95.47 | 494,586 | +1.58(+1.68%) |
Jan 19, 2023 | 92.47 | 94.76 | 89.47 | 93.89 | 640,407 | +1.39(+1.50%) |
Jan 18, 2023 | 85.69 | 92.55 | 84.81 | 92.50 | 1,189,559 | +6.89(+8.05%) |
Jan 17, 2023 | 84.82 | 86.19 | 84.20 | 85.61 | 244,104 | +0.71(+0.84%) |
Jan 13, 2023 | 82.72 | 85.47 | 82.60 | 84.90 | 384,937 | +1.30(+1.56%) |
Jan 12, 2023 | 82.30 | 85.85 | 81.13 | 83.60 | 446,737 | +2.11(+2.59%) |
Jan 11, 2023 | 84.33 | 84.33 | 79.30 | 81.49 | 1,086,269 | -2.05(-2.45%) |
Jan 10, 2023 | 82.24 | 84.92 | 81.92 | 83.54 | 502,166 | +1.60(+1.95%) |
Jan 09, 2023 | 83.20 | 85.15 | 81.86 | 81.94 | 365,103 | -0.66(-0.80%) |
Jan 06, 2023 | 82.74 | 83.96 | 79.84 | 82.60 | 361,338 | +0.80(+0.98%) |
Jan 05, 2023 | 84.96 | 85.56 | 81.08 | 81.80 | 668,659 | -4.20(-4.88%) |
Jan 04, 2023 | 85.03 | 86.30 | 82.91 | 86.00 | 309,181 | +2.13(+2.54%) |
Jan 03, 2023 | 84.35 | 85.49 | 82.23 | 83.87 | 230,388 | +0.33(+0.40%) |
Dec 30, 2022 | 83.11 | 84.19 | 82.52 | 83.54 | 406,554 | -0.34(-0.41%) |
Dec 29, 2022 | 82.46 | 84.75 | 82.19 | 83.88 | 178,661 | +1.86(+2.27%) |
Dec 28, 2022 | 81.53 | 82.89 | 81.52 | 82.02 | 500,943 | +0.99(+1.22%) |
Dec 27, 2022 | 81.57 | 81.57 | 79.83 | 81.03 | 461,572 | -0.72(-0.88%) |
Dec 23, 2022 | 81.15 | 82.09 | 80.62 | 81.75 | 173,326 | +0.19(+0.23%) |
Dec 22, 2022 | 81.07 | 81.90 | 79.53 | 81.56 | 241,561 | -0.03(-0.04%) |
Dec 21, 2022 | 81.15 | 83.39 | 80.32 | 81.59 | 367,031 | +1.47(+1.83%) |
Dec 20, 2022 | 80.84 | 82.06 | 79.48 | 80.12 | 377,998 | -0.68(-0.84%) |
Dec 19, 2022 | 84.11 | 84.63 | 80.47 | 80.80 | 405,127 | -3.95(-4.66%) |
Dec 16, 2022 | 83.42 | 85.36 | 82.40 | 84.75 | 550,739 | +0.72(+0.86%) |
Dec 15, 2022 | 85.66 | 85.80 | 83.47 | 84.03 | 415,977 | -2.89(-3.32%) |
Dec 14, 2022 | 86.46 | 88.50 | 86.16 | 86.92 | 300,065 | -0.28(-0.32%) |
Dec 13, 2022 | 89.11 | 89.29 | 85.14 | 87.20 | 423,781 | +2.08(+2.44%) |
Dec 12, 2022 | 86.54 | 86.80 | 83.03 | 85.12 | 388,131 | -1.82(-2.09%) |
Dec 09, 2022 | 86.80 | 89.85 | 86.55 | 86.94 | 335,232 | -0.13(-0.15%) |
Dec 08, 2022 | 86.51 | 87.68 | 85.77 | 87.07 | 303,068 | +0.72(+0.83%) |
Dec 07, 2022 | 86.53 | 88.59 | 85.23 | 86.35 | 370,379 | -0.18(-0.21%) |
Dec 06, 2022 | 90.26 | 90.26 | 85.72 | 86.53 | 330,797 | -3.98(-4.40%) |
Dec 05, 2022 | 90.62 | 91.26 | 88.50 | 90.51 | 710,153 | -0.99(-1.08%) |
Dec 02, 2022 | 89.73 | 91.75 | 89.38 | 91.50 | 160,505 | +0.52(+0.57%) |