Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 87.41 | 88.94 | 87.05 | 88.17 | 84,853 | +1.19(+1.37%) |
Feb 27, 2023 | 87.63 | 87.74 | 86.65 | 86.98 | 72,513 | +2.64(+3.13%) |
Feb 24, 2023 | 85.23 | 85.43 | 84.15 | 84.34 | 135,807 | -3.49(-3.97%) |
Feb 23, 2023 | 88.49 | 88.85 | 87.09 | 87.83 | 90,860 | -0.01(-0.01%) |
Feb 22, 2023 | 88.57 | 89.03 | 87.48 | 87.84 | 58,653 | +0.40(+0.46%) |
Feb 21, 2023 | 86.05 | 87.84 | 86.05 | 87.44 | 153,733 | +2.32(+2.73%) |
Feb 17, 2023 | 84.57 | 85.53 | 84.41 | 85.12 | 48,323 | -0.26(-0.30%) |
Feb 16, 2023 | 84.55 | 86.41 | 84.25 | 85.38 | 78,782 | +0.41(+0.48%) |
Feb 15, 2023 | 85.60 | 86.07 | 84.84 | 84.97 | 224,101 | -1.38(-1.60%) |
Feb 14, 2023 | 87.04 | 88.64 | 86.06 | 86.35 | 279,581 | -1.94(-2.20%) |
Feb 13, 2023 | 86.99 | 88.57 | 86.81 | 88.29 | 225,007 | +0.67(+0.76%) |
Feb 10, 2023 | 89.37 | 89.37 | 87.34 | 87.62 | 138,359 | -0.69(-0.78%) |
Feb 09, 2023 | 89.80 | 90.12 | 88.28 | 88.31 | 164,906 | -1.43(-1.59%) |
Feb 08, 2023 | 90.96 | 91.20 | 89.62 | 89.74 | 325,507 | -0.41(-0.45%) |
Feb 07, 2023 | 89.15 | 91.01 | 89.11 | 90.15 | 98,152 | +0.23(+0.26%) |
Feb 06, 2023 | 90.58 | 90.86 | 89.58 | 89.92 | 195,078 | -0.53(-0.59%) |
Feb 03, 2023 | 92.18 | 92.60 | 90.11 | 90.45 | 328,521 | -4.20(-4.44%) |
Feb 02, 2023 | 95.46 | 95.68 | 93.57 | 94.65 | 211,191 | +1.39(+1.49%) |
Feb 01, 2023 | 93.52 | 93.69 | 91.77 | 93.26 | 303,429 | -0.44(-0.47%) |
Jan 31, 2023 | 92.66 | 94.50 | 92.33 | 93.70 | 195,717 | +0.29(+0.31%) |
Jan 30, 2023 | 93.80 | 94.10 | 93.32 | 93.41 | 134,310 | -0.44(-0.47%) |
Jan 27, 2023 | 93.57 | 94.10 | 92.59 | 93.85 | 361,779 | -0.62(-0.66%) |
Jan 26, 2023 | 95.60 | 95.60 | 94.15 | 94.47 | 229,785 | -1.92(-1.99%) |
Jan 25, 2023 | 96.28 | 96.89 | 95.56 | 96.39 | 127,644 | -1.49(-1.52%) |
Jan 24, 2023 | 96.85 | 98.00 | 96.44 | 97.88 | 134,775 | +0.93(+0.96%) |
Jan 23, 2023 | 95.62 | 97.10 | 95.31 | 96.95 | 151,075 | +0.63(+0.65%) |
Jan 20, 2023 | 95.46 | 97.47 | 95.04 | 96.32 | 209,586 | +0.32(+0.33%) |
Jan 19, 2023 | 94.64 | 96.47 | 93.63 | 96.00 | 414,522 | -0.21(-0.22%) |
Jan 18, 2023 | 99.22 | 99.67 | 95.72 | 96.21 | 211,998 | -0.35(-0.36%) |
Jan 17, 2023 | 97.90 | 98.17 | 96.21 | 96.56 | 405,069 | -2.45(-2.47%) |
Jan 13, 2023 | 98.08 | 99.09 | 98.03 | 99.01 | 176,385 | +0.18(+0.18%) |
Jan 12, 2023 | 99.39 | 99.59 | 97.61 | 98.83 | 228,814 | -0.07(-0.07%) |
Jan 11, 2023 | 101.83 | 101.88 | 98.68 | 98.90 | 263,695 | -1.15(-1.15%) |
Jan 10, 2023 | 100.31 | 100.67 | 99.17 | 100.05 | 45,787 | +0.00(+0.00%) |
Jan 09, 2023 | 101.17 | 101.48 | 99.59 | 100.05 | 84,190 | -1.04(-1.03%) |
Jan 06, 2023 | 99.17 | 101.36 | 98.90 | 101.09 | 131,166 | +2.83(+2.88%) |
Jan 05, 2023 | 98.71 | 98.77 | 97.90 | 98.26 | 89,229 | -1.79(-1.79%) |
Jan 04, 2023 | 100.48 | 100.91 | 99.07 | 100.05 | 136,392 | -0.51(-0.51%) |
Jan 03, 2023 | 99.67 | 100.96 | 99.60 | 100.56 | 209,997 | +1.28(+1.29%) |
Dec 30, 2022 | 98.54 | 99.37 | 97.79 | 99.28 | 122,735 | +1.18(+1.20%) |
Dec 29, 2022 | 95.86 | 98.28 | 95.78 | 98.10 | 200,260 | +4.54(+4.85%) |
Dec 28, 2022 | 94.88 | 95.01 | 93.33 | 93.56 | 46,061 | -1.49(-1.57%) |
Dec 27, 2022 | 92.82 | 95.15 | 92.81 | 95.05 | 109,581 | +0.22(+0.23%) |
Dec 23, 2022 | 94.21 | 95.22 | 93.51 | 94.83 | 277,864 | +4.09(+4.51%) |
Dec 22, 2022 | 91.19 | 92.14 | 90.10 | 90.74 | 147,414 | -2.01(-2.17%) |
Dec 21, 2022 | 92.55 | 93.50 | 92.37 | 92.75 | 63,198 | -0.73(-0.78%) |
Dec 20, 2022 | 92.13 | 94.08 | 92.04 | 93.48 | 100,618 | +2.72(+3.00%) |
Dec 19, 2022 | 92.11 | 92.50 | 90.64 | 90.76 | 62,015 | -1.37(-1.49%) |
Dec 16, 2022 | 92.71 | 93.55 | 91.93 | 92.13 | 107,936 | -1.38(-1.48%) |
Dec 15, 2022 | 93.66 | 94.35 | 93.01 | 93.51 | 103,071 | -1.77(-1.86%) |
Dec 14, 2022 | 95.20 | 96.03 | 94.51 | 95.28 | 62,000 | -0.77(-0.80%) |
Dec 13, 2022 | 96.03 | 96.75 | 95.22 | 96.05 | 167,844 | +3.07(+3.30%) |
Dec 12, 2022 | 93.44 | 93.44 | 92.31 | 92.98 | 86,687 | -1.84(-1.94%) |
Dec 09, 2022 | 92.93 | 95.40 | 92.93 | 94.82 | 78,614 | +1.88(+2.02%) |
Dec 08, 2022 | 93.41 | 93.92 | 92.94 | 92.94 | 54,114 | -0.24(-0.26%) |
Dec 07, 2022 | 93.00 | 94.34 | 92.41 | 93.18 | 79,700 | +1.31(+1.43%) |
Dec 06, 2022 | 92.50 | 92.95 | 91.31 | 91.87 | 64,287 | -0.69(-0.75%) |
Dec 05, 2022 | 93.59 | 93.97 | 92.52 | 92.56 | 118,675 | -1.78(-1.89%) |
Dec 02, 2022 | 93.40 | 94.79 | 93.40 | 94.34 | 102,263 | -2.22(-2.30%) |