Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 85.81 | 86.51 | 85.23 | 85.28 | 308,759 | -0.74(-0.86%) |
Feb 27, 2023 | 86.46 | 87.07 | 85.71 | 86.03 | 211,488 | -0.01(-0.01%) |
Feb 24, 2023 | 84.99 | 86.53 | 84.87 | 86.04 | 261,928 | +0.04(+0.05%) |
Feb 23, 2023 | 86.07 | 86.46 | 85.31 | 86.00 | 190,929 | +0.31(+0.37%) |
Feb 22, 2023 | 85.83 | 86.94 | 85.13 | 85.68 | 247,399 | +0.09(+0.10%) |
Feb 21, 2023 | 88.09 | 88.26 | 85.39 | 85.60 | 356,382 | -3.43(-3.86%) |
Feb 17, 2023 | 88.41 | 89.20 | 88.05 | 89.03 | 257,549 | +0.37(+0.42%) |
Feb 16, 2023 | 88.83 | 89.34 | 88.22 | 88.66 | 379,029 | -1.18(-1.32%) |
Feb 15, 2023 | 87.96 | 89.84 | 87.96 | 89.84 | 223,455 | +0.96(+1.08%) |
Feb 14, 2023 | 88.99 | 89.86 | 88.23 | 88.88 | 247,698 | -0.53(-0.59%) |
Feb 13, 2023 | 87.95 | 89.44 | 87.16 | 89.41 | 263,242 | +1.79(+2.04%) |
Feb 10, 2023 | 87.97 | 88.03 | 86.57 | 87.62 | 363,938 | -0.41(-0.47%) |
Feb 09, 2023 | 89.78 | 90.94 | 87.69 | 88.03 | 289,082 | -0.47(-0.53%) |
Feb 08, 2023 | 87.84 | 89.47 | 87.15 | 88.50 | 361,992 | -0.87(-0.97%) |
Feb 07, 2023 | 88.65 | 90.42 | 88.19 | 89.37 | 397,923 | +0.14(+0.15%) |
Feb 06, 2023 | 90.47 | 90.88 | 88.78 | 89.23 | 507,421 | -2.20(-2.41%) |
Feb 03, 2023 | 84.10 | 91.77 | 84.10 | 91.44 | 1,036,768 | -2.56(-2.73%) |
Feb 02, 2023 | 95.26 | 96.16 | 93.13 | 94.00 | 559,801 | -1.26(-1.32%) |
Feb 01, 2023 | 93.50 | 95.89 | 92.80 | 95.26 | 493,838 | +1.47(+1.56%) |
Jan 31, 2023 | 90.99 | 93.94 | 90.99 | 93.79 | 555,541 | +3.00(+3.31%) |
Jan 30, 2023 | 88.98 | 91.09 | 88.50 | 90.79 | 413,525 | +1.20(+1.34%) |
Jan 27, 2023 | 88.32 | 90.26 | 88.01 | 89.59 | 282,910 | +0.73(+0.83%) |
Jan 26, 2023 | 89.15 | 89.59 | 87.48 | 88.85 | 143,880 | +0.22(+0.24%) |
Jan 25, 2023 | 87.73 | 88.73 | 86.82 | 88.64 | 193,646 | +0.03(+0.03%) |
Jan 24, 2023 | 88.02 | 89.00 | 87.56 | 88.61 | 161,488 | +0.19(+0.21%) |
Jan 23, 2023 | 87.36 | 88.91 | 86.90 | 88.42 | 193,016 | +1.54(+1.77%) |
Jan 20, 2023 | 86.29 | 87.01 | 85.18 | 86.89 | 267,729 | +1.16(+1.36%) |
Jan 19, 2023 | 88.08 | 88.18 | 85.39 | 85.72 | 347,381 | -2.77(-3.13%) |
Jan 18, 2023 | 89.43 | 90.32 | 88.32 | 88.49 | 226,099 | -0.94(-1.05%) |
Jan 17, 2023 | 90.57 | 90.74 | 89.23 | 89.43 | 204,588 | -1.55(-1.71%) |
Jan 13, 2023 | 89.43 | 91.30 | 89.03 | 90.99 | 238,408 | +1.06(+1.17%) |
Jan 12, 2023 | 90.11 | 90.11 | 88.78 | 89.93 | 353,547 | -0.08(-0.09%) |
Jan 11, 2023 | 90.14 | 90.56 | 89.71 | 90.01 | 371,794 | +0.15(+0.16%) |
Jan 10, 2023 | 89.75 | 90.68 | 88.76 | 89.86 | 266,823 | -0.37(-0.41%) |
Jan 09, 2023 | 90.48 | 91.29 | 89.08 | 90.23 | 226,780 | -0.44(-0.49%) |
Jan 06, 2023 | 88.74 | 91.02 | 88.40 | 90.67 | 291,141 | +2.44(+2.76%) |
Jan 05, 2023 | 88.80 | 89.82 | 87.72 | 88.24 | 380,043 | -1.18(-1.32%) |
Jan 04, 2023 | 87.68 | 89.95 | 87.41 | 89.42 | 298,412 | +2.76(+3.18%) |
Jan 03, 2023 | 86.72 | 87.37 | 86.10 | 86.66 | 269,184 | +1.01(+1.18%) |
Dec 30, 2022 | 84.91 | 85.95 | 84.91 | 85.66 | 189,456 | -0.24(-0.28%) |
Dec 29, 2022 | 83.54 | 86.09 | 83.54 | 85.90 | 194,828 | +2.69(+3.23%) |
Dec 28, 2022 | 85.16 | 85.72 | 82.84 | 83.21 | 196,314 | -1.98(-2.32%) |
Dec 27, 2022 | 84.38 | 85.44 | 83.86 | 85.19 | 161,867 | +1.16(+1.39%) |
Dec 23, 2022 | 83.89 | 84.07 | 82.80 | 84.02 | 201,946 | +0.01(+0.01%) |
Dec 22, 2022 | 82.95 | 84.07 | 82.84 | 84.01 | 188,345 | +0.06(+0.07%) |
Dec 21, 2022 | 83.56 | 84.78 | 83.42 | 83.95 | 270,450 | +2.12(+2.59%) |
Dec 20, 2022 | 82.07 | 82.49 | 81.15 | 81.83 | 287,453 | -0.23(-0.29%) |
Dec 19, 2022 | 83.02 | 83.02 | 81.42 | 82.07 | 281,533 | -0.51(-0.62%) |
Dec 16, 2022 | 83.15 | 83.60 | 82.25 | 82.57 | 607,857 | -1.23(-1.47%) |
Dec 15, 2022 | 84.36 | 84.36 | 83.09 | 83.81 | 433,502 | -1.95(-2.27%) |
Dec 14, 2022 | 86.56 | 87.95 | 85.09 | 85.75 | 313,681 | -0.84(-0.97%) |
Dec 13, 2022 | 88.84 | 89.02 | 86.24 | 86.59 | 383,900 | +0.54(+0.63%) |
Dec 12, 2022 | 85.55 | 86.27 | 85.13 | 86.06 | 298,458 | +0.47(+0.55%) |
Dec 09, 2022 | 86.86 | 87.31 | 85.52 | 85.59 | 308,971 | -2.21(-2.52%) |
Dec 08, 2022 | 86.35 | 87.85 | 85.97 | 87.80 | 210,041 | +1.94(+2.26%) |
Dec 07, 2022 | 86.15 | 88.05 | 85.46 | 85.86 | 347,000 | -0.29(-0.34%) |
Dec 06, 2022 | 87.39 | 88.10 | 85.46 | 86.15 | 406,329 | -1.34(-1.53%) |
Dec 05, 2022 | 87.92 | 87.94 | 86.61 | 87.49 | 320,694 | -1.67(-1.88%) |
Dec 02, 2022 | 87.34 | 89.58 | 87.16 | 89.17 | 303,758 | +0.98(+1.11%) |