Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.92 | 103.00 | 97.86 | 97.97 | 1,741,170 | -3.16(-3.12%) |
Feb 27, 2023 | 98.86 | 103.98 | 98.70 | 101.13 | 1,889,545 | +2.97(+3.03%) |
Feb 24, 2023 | 92.48 | 98.36 | 91.96 | 98.16 | 1,945,117 | +3.89(+4.13%) |
Feb 23, 2023 | 89.33 | 94.95 | 89.30 | 94.27 | 1,832,562 | +7.56(+8.72%) |
Feb 22, 2023 | 87.59 | 88.72 | 85.61 | 86.71 | 870,966 | -1.35(-1.53%) |
Feb 21, 2023 | 90.50 | 93.23 | 87.91 | 88.06 | 1,120,044 | -3.92(-4.26%) |
Feb 17, 2023 | 95.08 | 95.72 | 90.66 | 91.98 | 1,386,917 | -3.90(-4.07%) |
Feb 16, 2023 | 92.68 | 97.96 | 92.06 | 95.88 | 1,697,251 | +2.88(+3.10%) |
Feb 15, 2023 | 93.02 | 93.84 | 91.69 | 93.00 | 1,051,925 | +0.12(+0.13%) |
Feb 14, 2023 | 89.83 | 94.83 | 89.04 | 92.88 | 1,517,187 | +2.35(+2.60%) |
Feb 13, 2023 | 89.45 | 91.55 | 87.60 | 90.53 | 1,079,408 | +0.51(+0.57%) |
Feb 10, 2023 | 86.00 | 90.92 | 85.77 | 90.02 | 1,397,942 | +3.02(+3.47%) |
Feb 09, 2023 | 86.90 | 93.88 | 86.55 | 87.00 | 2,464,998 | +1.78(+2.09%) |
Feb 08, 2023 | 82.68 | 87.49 | 82.33 | 85.22 | 1,757,670 | +3.24(+3.95%) |
Feb 07, 2023 | 83.16 | 84.78 | 80.00 | 81.98 | 876,022 | -1.23(-1.48%) |
Feb 06, 2023 | 83.50 | 84.40 | 81.80 | 83.21 | 877,593 | -1.13(-1.34%) |
Feb 03, 2023 | 81.00 | 85.85 | 80.68 | 84.34 | 1,401,063 | +2.46(+3.00%) |
Feb 02, 2023 | 80.27 | 84.54 | 79.82 | 81.88 | 1,517,657 | +2.14(+2.68%) |
Feb 01, 2023 | 72.00 | 80.77 | 70.11 | 79.74 | 3,201,969 | +7.41(+10.24%) |
Jan 31, 2023 | 72.55 | 73.93 | 72.05 | 72.33 | 1,558,169 | +0.20(+0.28%) |
Jan 30, 2023 | 73.07 | 75.06 | 71.63 | 72.13 | 1,147,842 | -2.17(-2.92%) |
Jan 27, 2023 | 75.74 | 76.38 | 73.92 | 74.30 | 904,998 | -1.97(-2.58%) |
Jan 26, 2023 | 79.40 | 79.74 | 76.01 | 76.27 | 719,641 | -1.04(-1.35%) |
Jan 25, 2023 | 77.18 | 78.07 | 74.60 | 77.31 | 1,041,507 | -0.94(-1.20%) |
Jan 24, 2023 | 73.21 | 78.47 | 72.37 | 78.25 | 1,273,481 | +4.50(+6.10%) |
Jan 23, 2023 | 72.96 | 74.92 | 71.51 | 73.75 | 1,182,172 | +1.77(+2.46%) |
Jan 20, 2023 | 71.50 | 72.92 | 70.86 | 71.98 | 1,398,970 | +1.12(+1.58%) |
Jan 19, 2023 | 76.49 | 76.75 | 69.02 | 70.86 | 4,909,177 | -8.01(-10.16%) |
Jan 18, 2023 | 85.99 | 86.82 | 78.64 | 78.87 | 1,527,880 | -5.94(-7.00%) |
Jan 17, 2023 | 80.55 | 84.91 | 80.20 | 84.81 | 1,169,651 | +4.23(+5.24%) |
Jan 13, 2023 | 79.61 | 82.15 | 79.55 | 80.58 | 667,993 | +0.13(+0.16%) |
Jan 12, 2023 | 76.45 | 80.82 | 75.66 | 80.45 | 1,079,222 | +4.84(+6.40%) |
Jan 11, 2023 | 78.31 | 78.70 | 74.04 | 75.61 | 2,121,065 | -2.76(-3.52%) |
Jan 10, 2023 | 81.00 | 81.50 | 75.11 | 78.37 | 4,152,758 | -6.40(-7.55%) |
Jan 09, 2023 | 85.95 | 92.80 | 84.66 | 84.77 | 2,619,279 | +0.38(+0.45%) |
Jan 06, 2023 | 81.45 | 85.12 | 80.53 | 84.39 | 1,033,050 | +4.14(+5.16%) |
Jan 05, 2023 | 81.52 | 81.56 | 79.63 | 80.25 | 1,097,415 | -2.00(-2.43%) |
Jan 04, 2023 | 84.61 | 87.74 | 82.06 | 82.25 | 1,448,962 | -1.61(-1.92%) |
Jan 03, 2023 | 83.08 | 85.25 | 81.94 | 83.86 | 815,174 | +1.76(+2.14%) |
Dec 30, 2022 | 80.53 | 82.80 | 79.52 | 82.10 | 639,186 | +0.19(+0.23%) |
Dec 29, 2022 | 81.79 | 83.34 | 81.10 | 81.91 | 864,273 | +1.31(+1.63%) |
Dec 28, 2022 | 82.35 | 84.35 | 80.56 | 80.60 | 899,485 | -2.29(-2.76%) |
Dec 27, 2022 | 82.51 | 83.98 | 82.19 | 82.89 | 789,819 | +0.70(+0.85%) |
Dec 23, 2022 | 81.95 | 82.35 | 80.13 | 82.19 | 966,232 | +0.19(+0.23%) |
Dec 22, 2022 | 83.06 | 83.38 | 79.47 | 82.00 | 1,299,093 | -1.87(-2.23%) |
Dec 21, 2022 | 84.02 | 85.29 | 82.69 | 83.87 | 8,430,911 | +0.56(+0.67%) |
Dec 20, 2022 | 83.32 | 85.85 | 82.60 | 83.31 | 3,338,492 | +5.02(+6.41%) |
Dec 19, 2022 | 80.67 | 81.38 | 77.47 | 78.29 | 1,131,056 | -2.44(-3.02%) |
Dec 16, 2022 | 80.24 | 82.36 | 78.80 | 80.73 | 1,328,163 | +0.15(+0.19%) |
Dec 15, 2022 | 88.33 | 88.74 | 78.87 | 80.58 | 1,660,862 | -9.46(-10.51%) |
Dec 14, 2022 | 90.50 | 91.55 | 87.93 | 90.04 | 1,011,106 | +0.03(+0.03%) |
Dec 13, 2022 | 92.72 | 93.00 | 88.77 | 90.01 | 839,825 | +0.85(+0.95%) |
Dec 12, 2022 | 85.15 | 89.48 | 84.28 | 89.16 | 725,001 | +5.14(+6.12%) |
Dec 09, 2022 | 85.38 | 86.50 | 83.30 | 84.02 | 662,460 | -1.59(-1.86%) |
Dec 08, 2022 | 86.32 | 89.97 | 85.14 | 85.61 | 1,030,343 | -0.49(-0.57%) |
Dec 07, 2022 | 84.67 | 87.16 | 82.77 | 86.10 | 666,675 | -0.18(-0.21%) |
Dec 06, 2022 | 83.35 | 86.43 | 81.03 | 86.28 | 987,486 | +2.97(+3.56%) |
Dec 05, 2022 | 86.50 | 86.67 | 82.56 | 83.31 | 840,868 | -3.39(-3.91%) |
Dec 02, 2022 | 88.69 | 89.50 | 85.35 | 86.70 | 843,691 | -3.81(-4.21%) |