Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 84.96 | 85.85 | 84.63 | 84.87 | 78,855 | -0.32(-0.38%) |
Feb 27, 2023 | 84.40 | 85.50 | 84.10 | 85.19 | 77,138 | +0.71(+0.84%) |
Feb 24, 2023 | 84.08 | 84.54 | 83.58 | 84.48 | 55,494 | -0.75(-0.88%) |
Feb 23, 2023 | 85.77 | 88.00 | 84.28 | 85.23 | 130,318 | +1.16(+1.38%) |
Feb 22, 2023 | 84.49 | 85.40 | 83.81 | 84.07 | 118,185 | -1.25(-1.47%) |
Feb 21, 2023 | 86.40 | 87.10 | 85.22 | 85.32 | 43,784 | -0.16(-0.19%) |
Feb 17, 2023 | 87.09 | 87.22 | 85.05 | 85.48 | 58,591 | -2.74(-3.11%) |
Feb 16, 2023 | 88.16 | 89.59 | 87.45 | 88.22 | 58,062 | -1.44(-1.61%) |
Feb 15, 2023 | 87.76 | 89.68 | 87.51 | 89.66 | 64,601 | -0.49(-0.54%) |
Feb 14, 2023 | 89.11 | 90.93 | 88.35 | 90.15 | 43,572 | +0.30(+0.33%) |
Feb 13, 2023 | 88.86 | 90.19 | 88.70 | 89.85 | 62,404 | +0.99(+1.11%) |
Feb 10, 2023 | 89.89 | 90.17 | 88.02 | 88.86 | 48,914 | -1.59(-1.76%) |
Feb 09, 2023 | 92.61 | 92.89 | 90.31 | 90.45 | 44,776 | -1.60(-1.74%) |
Feb 08, 2023 | 93.36 | 94.05 | 91.88 | 92.05 | 40,396 | -0.62(-0.67%) |
Feb 07, 2023 | 91.41 | 93.24 | 91.12 | 92.67 | 97,718 | +1.57(+1.72%) |
Feb 06, 2023 | 92.40 | 92.63 | 90.75 | 91.10 | 53,856 | -2.50(-2.67%) |
Feb 03, 2023 | 95.74 | 96.20 | 93.39 | 93.60 | 181,037 | -3.46(-3.56%) |
Feb 02, 2023 | 98.28 | 98.28 | 95.91 | 97.06 | 92,229 | -0.42(-0.43%) |
Feb 01, 2023 | 96.66 | 98.19 | 94.84 | 97.48 | 60,570 | +2.22(+2.33%) |
Jan 31, 2023 | 93.19 | 95.53 | 93.02 | 95.26 | 97,606 | +0.56(+0.59%) |
Jan 30, 2023 | 95.08 | 96.49 | 94.61 | 94.70 | 77,509 | -1.20(-1.25%) |
Jan 27, 2023 | 95.19 | 96.50 | 94.83 | 95.90 | 86,560 | -0.43(-0.45%) |
Jan 26, 2023 | 95.59 | 96.86 | 95.00 | 96.33 | 109,246 | +1.34(+1.41%) |
Jan 25, 2023 | 92.84 | 95.00 | 92.45 | 94.99 | 53,227 | +1.30(+1.39%) |
Jan 24, 2023 | 92.70 | 94.01 | 91.27 | 93.69 | 65,731 | +0.85(+0.92%) |
Jan 23, 2023 | 90.47 | 92.96 | 90.47 | 92.84 | 106,336 | +3.13(+3.49%) |
Jan 20, 2023 | 88.12 | 89.84 | 87.80 | 89.71 | 54,348 | +2.84(+3.27%) |
Jan 19, 2023 | 86.51 | 87.01 | 85.94 | 86.87 | 43,666 | +0.44(+0.51%) |
Jan 18, 2023 | 88.15 | 88.92 | 86.43 | 86.43 | 62,709 | -0.60(-0.69%) |
Jan 17, 2023 | 87.19 | 87.30 | 86.61 | 87.03 | 91,161 | -0.59(-0.67%) |
Jan 13, 2023 | 86.05 | 88.02 | 85.29 | 87.62 | 90,324 | -0.84(-0.95%) |
Jan 12, 2023 | 87.60 | 88.49 | 85.91 | 88.46 | 126,485 | +2.28(+2.65%) |
Jan 11, 2023 | 84.48 | 86.18 | 84.10 | 86.18 | 74,988 | +2.40(+2.86%) |
Jan 10, 2023 | 83.66 | 83.86 | 82.51 | 83.78 | 51,546 | +0.32(+0.38%) |
Jan 09, 2023 | 84.39 | 84.98 | 83.27 | 83.46 | 98,489 | +0.87(+1.05%) |
Jan 06, 2023 | 79.82 | 82.95 | 79.82 | 82.59 | 138,173 | +4.64(+5.95%) |
Jan 05, 2023 | 77.38 | 78.41 | 77.38 | 77.95 | 87,529 | +0.60(+0.78%) |
Jan 04, 2023 | 75.87 | 77.66 | 75.63 | 77.35 | 92,347 | +2.66(+3.56%) |
Jan 03, 2023 | 76.90 | 77.29 | 74.36 | 74.69 | 91,817 | -1.47(-1.93%) |
Dec 30, 2022 | 75.83 | 76.50 | 75.51 | 76.16 | 87,662 | +0.04(+0.05%) |
Dec 29, 2022 | 75.64 | 77.16 | 75.64 | 76.12 | 117,611 | +1.12(+1.49%) |
Dec 28, 2022 | 76.90 | 77.44 | 74.65 | 75.00 | 299,355 | -2.68(-3.45%) |
Dec 27, 2022 | 78.30 | 79.50 | 77.30 | 77.68 | 92,682 | -0.07(-0.09%) |
Dec 23, 2022 | 77.55 | 77.75 | 76.59 | 77.75 | 75,521 | +0.86(+1.12%) |
Dec 22, 2022 | 78.78 | 79.09 | 76.05 | 76.89 | 86,172 | -3.19(-3.98%) |
Dec 21, 2022 | 79.66 | 80.42 | 79.00 | 80.08 | 59,426 | +0.63(+0.79%) |
Dec 20, 2022 | 80.00 | 80.75 | 79.23 | 79.45 | 82,071 | -0.89(-1.11%) |
Dec 19, 2022 | 82.69 | 84.17 | 80.20 | 80.34 | 64,913 | -1.03(-1.27%) |
Dec 16, 2022 | 82.52 | 83.26 | 81.12 | 81.37 | 150,417 | -1.95(-2.34%) |
Dec 15, 2022 | 85.24 | 85.52 | 82.61 | 83.32 | 87,534 | -4.34(-4.95%) |
Dec 14, 2022 | 87.83 | 88.51 | 86.80 | 87.66 | 61,144 | -1.25(-1.41%) |
Dec 13, 2022 | 91.42 | 92.35 | 88.10 | 88.91 | 77,310 | +1.02(+1.15%) |
Dec 12, 2022 | 87.81 | 88.51 | 87.12 | 87.90 | 83,262 | -0.77(-0.87%) |
Dec 09, 2022 | 89.99 | 90.51 | 88.56 | 88.67 | 130,013 | -1.31(-1.46%) |
Dec 08, 2022 | 89.92 | 91.24 | 88.81 | 89.98 | 58,974 | -1.31(-1.44%) |
Dec 07, 2022 | 90.34 | 92.17 | 89.95 | 91.29 | 45,325 | +1.03(+1.15%) |
Dec 06, 2022 | 91.61 | 91.88 | 89.72 | 90.25 | 31,814 | +0.14(+0.15%) |
Dec 05, 2022 | 93.43 | 93.64 | 89.99 | 90.12 | 74,485 | -4.68(-4.94%) |
Dec 02, 2022 | 91.41 | 95.04 | 91.21 | 94.80 | 110,669 | +2.48(+2.69%) |