Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 88.22 | 88.99 | 88.10 | 88.18 | 134,756 | -0.04(-0.05%) |
Feb 27, 2023 | 88.73 | 89.20 | 87.97 | 88.22 | 110,392 | +0.15(+0.17%) |
Feb 24, 2023 | 87.38 | 88.10 | 87.09 | 88.07 | 94,710 | -0.68(-0.77%) |
Feb 23, 2023 | 88.73 | 89.02 | 87.52 | 88.76 | 159,855 | +0.73(+0.83%) |
Feb 22, 2023 | 87.91 | 88.97 | 87.69 | 88.02 | 187,919 | +0.26(+0.29%) |
Feb 21, 2023 | 89.63 | 89.65 | 87.74 | 87.77 | 135,107 | -2.74(-3.03%) |
Feb 17, 2023 | 90.12 | 90.63 | 89.76 | 90.50 | 70,292 | +0.24(+0.26%) |
Feb 16, 2023 | 89.93 | 91.17 | 89.58 | 90.27 | 61,242 | -0.62(-0.68%) |
Feb 15, 2023 | 89.38 | 90.97 | 89.19 | 90.88 | 58,595 | +0.73(+0.81%) |
Feb 14, 2023 | 89.97 | 90.80 | 89.19 | 90.15 | 72,427 | -0.30(-0.33%) |
Feb 13, 2023 | 89.42 | 90.44 | 89.05 | 90.44 | 59,921 | +1.27(+1.42%) |
Feb 10, 2023 | 88.72 | 89.40 | 88.63 | 89.17 | 145,351 | +0.23(+0.26%) |
Feb 09, 2023 | 91.02 | 91.12 | 88.83 | 88.95 | 99,234 | -1.24(-1.38%) |
Feb 08, 2023 | 91.07 | 91.31 | 89.96 | 90.19 | 104,373 | -1.41(-1.54%) |
Feb 07, 2023 | 90.72 | 91.70 | 89.98 | 91.59 | 118,499 | +0.70(+0.77%) |
Feb 06, 2023 | 91.73 | 91.98 | 90.62 | 90.89 | 85,720 | -1.61(-1.74%) |
Feb 03, 2023 | 91.89 | 93.24 | 91.89 | 92.50 | 222,986 | -0.30(-0.32%) |
Feb 02, 2023 | 91.36 | 93.06 | 91.30 | 92.80 | 200,528 | +2.12(+2.34%) |
Feb 01, 2023 | 89.17 | 91.32 | 88.75 | 90.67 | 143,654 | +1.42(+1.59%) |
Jan 31, 2023 | 87.31 | 89.25 | 87.31 | 89.25 | 90,475 | +2.13(+2.45%) |
Jan 30, 2023 | 87.37 | 88.14 | 87.06 | 87.12 | 217,305 | -0.80(-0.91%) |
Jan 27, 2023 | 87.46 | 88.36 | 87.32 | 87.92 | 33,886 | +0.21(+0.24%) |
Jan 26, 2023 | 87.75 | 88.12 | 86.77 | 87.72 | 39,799 | +0.57(+0.65%) |
Jan 25, 2023 | 86.14 | 87.15 | 85.86 | 87.15 | 46,537 | +0.39(+0.45%) |
Jan 24, 2023 | 86.74 | 87.28 | 86.38 | 86.76 | 115,575 | -0.45(-0.51%) |
Jan 23, 2023 | 86.41 | 87.45 | 86.12 | 87.21 | 105,447 | +1.09(+1.27%) |
Jan 20, 2023 | 85.28 | 86.23 | 84.60 | 86.12 | 51,386 | +1.32(+1.56%) |
Jan 19, 2023 | 85.04 | 85.35 | 84.29 | 84.80 | 146,789 | -0.73(-0.86%) |
Jan 18, 2023 | 87.37 | 87.85 | 85.53 | 85.53 | 145,818 | -1.51(-1.73%) |
Jan 17, 2023 | 87.23 | 87.62 | 86.89 | 87.04 | 126,777 | -0.21(-0.24%) |
Jan 13, 2023 | 86.20 | 87.45 | 86.18 | 87.25 | 85,286 | +0.42(+0.48%) |
Jan 12, 2023 | 86.07 | 86.85 | 85.36 | 86.83 | 93,675 | +1.21(+1.41%) |
Jan 11, 2023 | 85.01 | 85.62 | 84.88 | 85.62 | 50,647 | +0.98(+1.16%) |
Jan 10, 2023 | 83.49 | 84.67 | 83.38 | 84.64 | 67,595 | +1.03(+1.23%) |
Jan 09, 2023 | 84.13 | 84.54 | 83.41 | 83.61 | 51,315 | +0.07(+0.08%) |
Jan 06, 2023 | 82.37 | 83.72 | 82.06 | 83.54 | 144,559 | +1.86(+2.27%) |
Jan 05, 2023 | 81.84 | 82.00 | 81.12 | 81.68 | 145,988 | -0.74(-0.90%) |
Jan 04, 2023 | 81.91 | 83.01 | 81.91 | 82.43 | 140,147 | +1.01(+1.24%) |
Jan 03, 2023 | 82.32 | 82.64 | 80.77 | 81.42 | 175,368 | -0.15(-0.18%) |
Dec 30, 2022 | 81.24 | 81.61 | 80.91 | 81.56 | 115,541 | -0.35(-0.42%) |
Dec 29, 2022 | 80.68 | 82.05 | 80.60 | 81.91 | 85,724 | +1.80(+2.24%) |
Dec 28, 2022 | 81.62 | 81.99 | 80.08 | 80.12 | 72,637 | -1.56(-1.91%) |
Dec 27, 2022 | 81.73 | 81.95 | 81.18 | 81.67 | 75,004 | -0.09(-0.11%) |
Dec 23, 2022 | 81.21 | 81.76 | 80.70 | 81.76 | 108,998 | +0.55(+0.67%) |
Dec 22, 2022 | 81.63 | 81.63 | 79.86 | 81.22 | 157,368 | -0.95(-1.16%) |
Dec 21, 2022 | 81.66 | 82.61 | 81.56 | 82.17 | 174,265 | +1.21(+1.50%) |
Dec 20, 2022 | 80.54 | 81.36 | 80.18 | 80.96 | 88,395 | +0.41(+0.51%) |
Dec 19, 2022 | 81.25 | 81.43 | 80.37 | 80.55 | 108,130 | -0.67(-0.82%) |
Dec 16, 2022 | 81.06 | 81.70 | 80.62 | 81.22 | 145,455 | -0.83(-1.01%) |
Dec 15, 2022 | 83.32 | 83.32 | 81.77 | 82.05 | 165,104 | -1.97(-2.35%) |
Dec 14, 2022 | 84.69 | 85.34 | 83.57 | 84.02 | 61,513 | -0.51(-0.61%) |
Dec 13, 2022 | 86.73 | 87.20 | 84.32 | 84.53 | 129,903 | +0.28(+0.33%) |
Dec 12, 2022 | 83.60 | 84.47 | 83.20 | 84.26 | 92,329 | +0.83(+0.99%) |
Dec 09, 2022 | 83.98 | 84.26 | 83.36 | 83.43 | 220,013 | -0.96(-1.13%) |
Dec 08, 2022 | 84.52 | 85.15 | 84.07 | 84.39 | 114,743 | +0.41(+0.49%) |
Dec 07, 2022 | 84.17 | 84.85 | 83.80 | 83.97 | 137,153 | -0.40(-0.48%) |
Dec 06, 2022 | 85.18 | 85.30 | 83.74 | 84.38 | 107,506 | -0.76(-0.89%) |
Dec 05, 2022 | 87.30 | 87.30 | 84.83 | 85.14 | 183,014 | -2.46(-2.81%) |
Dec 02, 2022 | 85.96 | 87.90 | 85.96 | 87.60 | 1,026,684 | +0.37(+0.42%) |