Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 90.18 | 90.30 | 89.37 | 89.39 | 688,887 | -0.98(-1.08%) |
Feb 27, 2023 | 91.19 | 91.38 | 89.82 | 90.37 | 728,289 | -0.78(-0.86%) |
Feb 24, 2023 | 91.74 | 92.20 | 90.76 | 91.15 | 509,487 | -0.91(-0.99%) |
Feb 23, 2023 | 92.58 | 93.30 | 91.28 | 92.06 | 590,444 | -0.52(-0.56%) |
Feb 22, 2023 | 92.89 | 93.52 | 92.44 | 92.57 | 455,104 | -0.19(-0.20%) |
Feb 21, 2023 | 91.67 | 92.79 | 91.42 | 92.76 | 753,815 | +0.21(+0.23%) |
Feb 17, 2023 | 93.21 | 93.47 | 92.25 | 92.54 | 577,114 | -0.76(-0.82%) |
Feb 16, 2023 | 94.16 | 94.60 | 93.18 | 93.30 | 791,842 | -1.33(-1.40%) |
Feb 15, 2023 | 92.87 | 94.65 | 92.87 | 94.63 | 721,649 | +1.22(+1.31%) |
Feb 14, 2023 | 94.50 | 94.65 | 93.38 | 93.41 | 519,301 | -0.93(-0.98%) |
Feb 13, 2023 | 93.41 | 94.55 | 93.24 | 94.34 | 669,216 | +0.71(+0.76%) |
Feb 10, 2023 | 93.10 | 94.08 | 93.10 | 93.63 | 680,030 | +0.54(+0.58%) |
Feb 09, 2023 | 93.32 | 94.16 | 92.87 | 93.09 | 767,338 | +0.19(+0.20%) |
Feb 08, 2023 | 92.35 | 94.16 | 92.35 | 92.90 | 666,922 | +0.02(+0.02%) |
Feb 07, 2023 | 90.75 | 93.05 | 90.50 | 92.89 | 1,252,981 | +2.15(+2.37%) |
Feb 06, 2023 | 89.92 | 90.88 | 89.79 | 90.74 | 571,179 | +0.17(+0.18%) |
Feb 03, 2023 | 90.75 | 91.04 | 90.08 | 90.57 | 670,720 | -1.41(-1.53%) |
Feb 02, 2023 | 93.70 | 94.00 | 91.55 | 91.98 | 1,665,062 | -2.72(-2.87%) |
Feb 01, 2023 | 89.70 | 94.73 | 89.31 | 94.70 | 1,330,978 | +5.00(+5.57%) |
Jan 31, 2023 | 88.99 | 89.73 | 88.66 | 89.70 | 1,061,735 | +0.71(+0.80%) |
Jan 30, 2023 | 87.99 | 89.16 | 87.96 | 88.99 | 491,408 | +0.80(+0.91%) |
Jan 27, 2023 | 89.11 | 89.11 | 88.06 | 88.19 | 482,885 | -0.88(-0.99%) |
Jan 26, 2023 | 88.70 | 89.49 | 88.69 | 89.07 | 595,866 | +0.37(+0.42%) |
Jan 25, 2023 | 88.04 | 88.89 | 87.76 | 88.70 | 519,079 | +0.37(+0.42%) |
Jan 24, 2023 | 88.19 | 88.73 | 88.02 | 88.33 | 364,339 | +0.14(+0.15%) |
Jan 23, 2023 | 88.40 | 88.80 | 87.96 | 88.19 | 367,159 | -0.26(-0.30%) |
Jan 20, 2023 | 87.68 | 88.49 | 87.02 | 88.46 | 579,864 | +1.27(+1.45%) |
Jan 19, 2023 | 87.13 | 87.69 | 86.71 | 87.19 | 558,712 | +0.14(+0.16%) |
Jan 18, 2023 | 88.50 | 88.80 | 86.80 | 87.05 | 654,284 | -1.12(-1.27%) |
Jan 17, 2023 | 87.58 | 88.34 | 87.24 | 88.17 | 631,418 | +0.83(+0.95%) |
Jan 13, 2023 | 86.65 | 87.35 | 85.49 | 87.34 | 844,581 | -0.04(-0.04%) |
Jan 12, 2023 | 86.72 | 88.03 | 86.63 | 87.38 | 638,448 | +0.55(+0.63%) |
Jan 11, 2023 | 87.63 | 88.19 | 86.53 | 86.84 | 662,423 | -0.66(-0.76%) |
Jan 10, 2023 | 87.27 | 87.96 | 86.37 | 87.50 | 883,520 | -0.49(-0.55%) |
Jan 09, 2023 | 89.19 | 89.37 | 87.79 | 87.99 | 660,457 | -1.63(-1.82%) |
Jan 06, 2023 | 89.47 | 89.97 | 88.83 | 89.62 | 538,042 | +0.83(+0.93%) |
Jan 05, 2023 | 89.67 | 90.01 | 88.46 | 88.79 | 915,027 | -1.02(-1.14%) |
Jan 04, 2023 | 90.37 | 90.55 | 89.24 | 89.81 | 688,642 | +0.31(+0.35%) |
Jan 03, 2023 | 88.99 | 90.22 | 88.79 | 89.50 | 507,151 | +0.80(+0.90%) |
Dec 30, 2022 | 88.57 | 88.59 | 87.09 | 88.70 | 509,245 | -0.05(-0.05%) |
Dec 29, 2022 | 86.57 | 88.81 | 86.55 | 88.75 | 652,145 | +2.06(+2.38%) |
Dec 28, 2022 | 87.36 | 88.11 | 86.45 | 86.68 | 709,645 | -0.99(-1.13%) |
Dec 27, 2022 | 87.14 | 87.88 | 86.73 | 87.67 | 411,614 | +0.86(+1.00%) |
Dec 23, 2022 | 85.52 | 86.86 | 85.52 | 86.81 | 309,482 | +1.23(+1.44%) |
Dec 22, 2022 | 85.32 | 86.02 | 84.69 | 85.58 | 413,255 | -0.49(-0.56%) |
Dec 21, 2022 | 84.77 | 86.16 | 84.00 | 86.06 | 405,232 | +1.61(+1.91%) |
Dec 20, 2022 | 84.12 | 84.84 | 83.90 | 84.45 | 311,501 | +0.03(+0.03%) |
Dec 19, 2022 | 84.99 | 85.67 | 81.08 | 84.42 | 493,837 | -0.55(-0.65%) |
Dec 16, 2022 | 85.31 | 85.31 | 83.87 | 84.97 | 1,047,583 | -0.45(-0.52%) |
Dec 15, 2022 | 86.86 | 87.07 | 85.18 | 85.42 | 673,609 | -1.73(-1.98%) |
Dec 14, 2022 | 86.36 | 88.63 | 86.36 | 87.15 | 882,839 | +0.53(+0.62%) |
Dec 13, 2022 | 87.63 | 88.36 | 86.51 | 86.62 | 647,043 | -0.23(-0.27%) |
Dec 12, 2022 | 85.82 | 86.88 | 85.76 | 86.85 | 707,010 | +1.15(+1.34%) |
Dec 09, 2022 | 86.29 | 86.54 | 85.29 | 85.70 | 767,312 | -0.64(-0.74%) |
Dec 08, 2022 | 85.73 | 87.32 | 85.57 | 86.34 | 555,161 | +0.61(+0.71%) |
Dec 07, 2022 | 86.24 | 86.40 | 85.61 | 85.73 | 427,337 | -0.66(-0.76%) |
Dec 06, 2022 | 87.23 | 87.54 | 85.47 | 86.39 | 736,545 | -0.66(-0.76%) |
Dec 05, 2022 | 86.90 | 87.42 | 86.54 | 87.05 | 489,768 | -0.54(-0.62%) |
Dec 02, 2022 | 86.60 | 88.16 | 86.60 | 87.60 | 430,590 | +0.17(+0.20%) |