Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 92.79 | 93.93 | 92.79 | 92.85 | 37,740 | -0.14(-0.15%) |
Feb 27, 2023 | 93.32 | 93.56 | 92.69 | 92.99 | 35,172 | +0.46(+0.50%) |
Feb 24, 2023 | 92.47 | 92.70 | 91.94 | 92.53 | 14,134 | -1.21(-1.29%) |
Feb 23, 2023 | 93.79 | 94.38 | 92.64 | 93.74 | 29,603 | +0.65(+0.70%) |
Feb 22, 2023 | 93.34 | 93.67 | 92.84 | 93.09 | 28,039 | -0.03(-0.03%) |
Feb 21, 2023 | 94.66 | 94.66 | 93.00 | 93.12 | 27,718 | -2.63(-2.75%) |
Feb 17, 2023 | 95.03 | 95.75 | 94.61 | 95.75 | 15,266 | +0.26(+0.27%) |
Feb 16, 2023 | 95.00 | 96.74 | 95.00 | 95.49 | 16,224 | -1.23(-1.27%) |
Feb 15, 2023 | 94.65 | 96.72 | 94.65 | 96.72 | 11,589 | +1.38(+1.45%) |
Feb 14, 2023 | 94.91 | 96.40 | 94.38 | 95.34 | 190,655 | -0.13(-0.14%) |
Feb 13, 2023 | 94.72 | 95.78 | 94.72 | 95.47 | 167,403 | +0.70(+0.74%) |
Feb 10, 2023 | 94.37 | 94.91 | 94.27 | 94.77 | 131,487 | +0.03(+0.03%) |
Feb 09, 2023 | 97.51 | 97.55 | 94.44 | 94.74 | 32,442 | -2.02(-2.09%) |
Feb 08, 2023 | 97.78 | 98.67 | 96.67 | 96.76 | 14,829 | -1.68(-1.71%) |
Feb 07, 2023 | 96.97 | 98.65 | 96.53 | 98.44 | 19,648 | +1.02(+1.05%) |
Feb 06, 2023 | 99.20 | 99.22 | 97.17 | 97.42 | 14,958 | -2.32(-2.33%) |
Feb 03, 2023 | 99.70 | 101.15 | 99.05 | 99.74 | 18,484 | -1.41(-1.39%) |
Feb 02, 2023 | 97.82 | 101.41 | 97.82 | 101.15 | 896,948 | +3.79(+3.89%) |
Feb 01, 2023 | 95.56 | 97.69 | 95.11 | 97.36 | 48,753 | +1.69(+1.77%) |
Jan 31, 2023 | 94.21 | 95.72 | 94.21 | 95.67 | 29,801 | +1.54(+1.64%) |
Jan 30, 2023 | 94.83 | 95.34 | 94.01 | 94.13 | 56,065 | -1.58(-1.65%) |
Jan 27, 2023 | 94.98 | 95.87 | 94.61 | 95.71 | 21,701 | +0.78(+0.82%) |
Jan 26, 2023 | 95.17 | 95.50 | 94.32 | 94.93 | 33,045 | +0.38(+0.40%) |
Jan 25, 2023 | 94.06 | 94.55 | 93.45 | 94.55 | 28,759 | -0.48(-0.50%) |
Jan 24, 2023 | 95.71 | 96.86 | 95.01 | 95.03 | 545,239 | -1.31(-1.36%) |
Jan 23, 2023 | 94.97 | 96.43 | 94.89 | 96.34 | 649,336 | +1.19(+1.25%) |
Jan 20, 2023 | 93.51 | 95.15 | 93.42 | 95.15 | 28,361 | +1.69(+1.81%) |
Jan 19, 2023 | 93.20 | 93.94 | 92.55 | 93.46 | 16,381 | -0.36(-0.38%) |
Jan 18, 2023 | 95.19 | 96.00 | 93.78 | 93.82 | 18,569 | -0.81(-0.86%) |
Jan 17, 2023 | 93.94 | 94.88 | 93.63 | 94.63 | 10,786 | +0.32(+0.34%) |
Jan 13, 2023 | 92.20 | 94.41 | 92.20 | 94.31 | 23,207 | +1.23(+1.32%) |
Jan 12, 2023 | 92.08 | 93.12 | 91.35 | 93.08 | 31,346 | +0.90(+0.98%) |
Jan 11, 2023 | 91.99 | 92.41 | 91.60 | 92.18 | 28,504 | +0.41(+0.45%) |
Jan 10, 2023 | 90.51 | 92.10 | 90.51 | 91.77 | 88,788 | +1.08(+1.19%) |
Jan 09, 2023 | 92.49 | 92.49 | 90.53 | 90.69 | 31,809 | -1.40(-1.52%) |
Jan 06, 2023 | 90.36 | 92.37 | 90.36 | 92.09 | 43,316 | +0.79(+0.86%) |
Jan 05, 2023 | 91.36 | 91.81 | 90.17 | 91.30 | 47,931 | -0.01(-0.01%) |
Jan 04, 2023 | 90.11 | 91.51 | 90.10 | 91.31 | 23,043 | +1.93(+2.16%) |
Jan 03, 2023 | 90.63 | 91.65 | 88.65 | 89.38 | 25,277 | -0.48(-0.53%) |
Dec 30, 2022 | 88.72 | 89.89 | 88.72 | 89.86 | 34,288 | +0.05(+0.06%) |
Dec 29, 2022 | 87.59 | 90.44 | 87.59 | 89.81 | 25,378 | +2.48(+2.84%) |
Dec 28, 2022 | 87.84 | 88.71 | 87.19 | 87.33 | 29,129 | -0.64(-0.73%) |
Dec 27, 2022 | 88.90 | 88.93 | 87.68 | 87.97 | 17,522 | -0.99(-1.11%) |
Dec 23, 2022 | 89.75 | 89.85 | 88.68 | 88.96 | 25,639 | -0.91(-1.01%) |
Dec 22, 2022 | 89.44 | 89.87 | 88.48 | 89.87 | 14,279 | -0.19(-0.21%) |
Dec 21, 2022 | 90.01 | 90.57 | 89.87 | 90.06 | 7,803 | +1.66(+1.88%) |
Dec 20, 2022 | 87.73 | 88.90 | 87.54 | 88.40 | 29,664 | +0.04(+0.05%) |
Dec 19, 2022 | 88.95 | 88.95 | 87.81 | 88.36 | 31,844 | -0.77(-0.87%) |
Dec 16, 2022 | 88.51 | 89.58 | 88.11 | 89.13 | 27,276 | -0.96(-1.06%) |
Dec 15, 2022 | 91.16 | 91.16 | 89.82 | 90.09 | 54,717 | -1.98(-2.15%) |
Dec 14, 2022 | 92.60 | 93.68 | 91.48 | 92.07 | 89,358 | -0.74(-0.80%) |
Dec 13, 2022 | 94.27 | 94.67 | 92.48 | 92.81 | 25,602 | +1.70(+1.87%) |
Dec 12, 2022 | 90.77 | 91.29 | 90.62 | 91.11 | 9,682 | +0.72(+0.80%) |
Dec 09, 2022 | 90.88 | 91.58 | 90.35 | 90.39 | 29,968 | -1.00(-1.09%) |
Dec 08, 2022 | 90.31 | 91.56 | 89.68 | 91.39 | 41,577 | +1.41(+1.57%) |
Dec 07, 2022 | 89.17 | 90.44 | 89.17 | 89.98 | 26,180 | +0.61(+0.68%) |
Dec 06, 2022 | 91.32 | 91.32 | 88.78 | 89.37 | 30,371 | -1.95(-2.13%) |
Dec 05, 2022 | 92.61 | 92.61 | 90.97 | 91.32 | 20,322 | -2.04(-2.18%) |
Dec 02, 2022 | 92.04 | 93.72 | 91.81 | 93.36 | 7,382 | -0.20(-0.21%) |