Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 92.14 | 95.74 | 91.50 | 94.31 | 786,461 | +1.86(+2.01%) |
Feb 27, 2023 | 92.33 | 93.11 | 91.21 | 92.45 | 437,156 | +1.41(+1.55%) |
Feb 24, 2023 | 91.42 | 91.94 | 89.88 | 91.04 | 378,740 | -2.30(-2.46%) |
Feb 23, 2023 | 94.00 | 94.11 | 90.43 | 93.34 | 359,205 | +2.59(+2.85%) |
Feb 22, 2023 | 90.51 | 91.89 | 89.33 | 90.75 | 257,599 | +0.33(+0.36%) |
Feb 21, 2023 | 91.73 | 92.84 | 90.05 | 90.42 | 366,575 | -2.70(-2.90%) |
Feb 17, 2023 | 93.78 | 94.15 | 92.22 | 93.12 | 310,708 | -0.88(-0.94%) |
Feb 16, 2023 | 94.76 | 97.19 | 93.97 | 94.00 | 374,320 | -3.37(-3.46%) |
Feb 15, 2023 | 93.92 | 97.39 | 92.32 | 97.37 | 338,380 | +2.31(+2.43%) |
Feb 14, 2023 | 93.37 | 97.64 | 92.78 | 95.06 | 446,620 | +0.53(+0.56%) |
Feb 13, 2023 | 93.45 | 95.37 | 92.76 | 94.53 | 349,804 | +2.36(+2.56%) |
Feb 10, 2023 | 93.99 | 94.45 | 91.03 | 92.17 | 499,776 | -3.48(-3.64%) |
Feb 09, 2023 | 97.65 | 99.86 | 94.80 | 95.65 | 473,427 | +0.27(+0.28%) |
Feb 08, 2023 | 95.97 | 99.21 | 94.39 | 95.38 | 557,040 | -1.35(-1.40%) |
Feb 07, 2023 | 92.00 | 97.08 | 90.77 | 96.73 | 657,268 | +4.87(+5.30%) |
Feb 06, 2023 | 92.02 | 93.77 | 90.97 | 91.86 | 197,283 | -1.99(-2.12%) |
Feb 03, 2023 | 92.97 | 96.60 | 92.10 | 93.85 | 300,866 | -1.61(-1.69%) |
Feb 02, 2023 | 96.38 | 97.83 | 94.17 | 95.46 | 482,317 | +0.80(+0.85%) |
Feb 01, 2023 | 90.00 | 95.64 | 89.92 | 94.66 | 450,974 | +4.82(+5.37%) |
Jan 31, 2023 | 86.76 | 89.90 | 86.76 | 89.84 | 299,260 | +3.01(+3.47%) |
Jan 30, 2023 | 87.66 | 88.30 | 85.82 | 86.83 | 327,211 | -2.87(-3.20%) |
Jan 27, 2023 | 89.15 | 91.01 | 88.36 | 89.70 | 333,401 | -0.59(-0.65%) |
Jan 26, 2023 | 90.91 | 92.18 | 88.48 | 90.29 | 388,186 | +1.29(+1.45%) |
Jan 25, 2023 | 86.43 | 89.13 | 84.40 | 89.00 | 414,440 | +0.63(+0.71%) |
Jan 24, 2023 | 88.33 | 89.81 | 87.01 | 88.37 | 254,835 | -0.84(-0.94%) |
Jan 23, 2023 | 87.06 | 90.43 | 87.00 | 89.21 | 456,174 | +3.18(+3.70%) |
Jan 20, 2023 | 85.48 | 86.36 | 81.85 | 86.03 | 489,569 | +2.22(+2.65%) |
Jan 19, 2023 | 85.90 | 86.28 | 83.71 | 83.81 | 664,319 | -3.84(-4.38%) |
Jan 18, 2023 | 88.40 | 89.89 | 86.35 | 87.65 | 475,404 | -0.30(-0.34%) |
Jan 17, 2023 | 87.31 | 89.24 | 86.34 | 87.95 | 358,567 | +0.56(+0.64%) |
Jan 13, 2023 | 83.62 | 87.45 | 82.95 | 87.39 | 405,624 | +2.02(+2.37%) |
Jan 12, 2023 | 86.59 | 87.31 | 84.30 | 85.37 | 663,198 | -1.12(-1.29%) |
Jan 11, 2023 | 87.12 | 87.24 | 84.99 | 86.49 | 426,745 | -0.76(-0.87%) |
Jan 10, 2023 | 83.57 | 87.40 | 83.36 | 87.25 | 443,211 | +2.24(+2.63%) |
Jan 09, 2023 | 85.00 | 87.67 | 83.53 | 85.01 | 685,902 | +1.89(+2.27%) |
Jan 06, 2023 | 78.76 | 83.58 | 78.35 | 83.12 | 654,022 | +5.27(+6.77%) |
Jan 05, 2023 | 78.51 | 80.80 | 77.57 | 77.85 | 426,175 | -1.41(-1.78%) |
Jan 04, 2023 | 80.22 | 82.81 | 78.39 | 79.26 | 476,570 | -0.23(-0.29%) |
Jan 03, 2023 | 84.17 | 84.17 | 78.89 | 79.49 | 516,213 | -2.74(-3.33%) |
Dec 30, 2022 | 79.02 | 82.32 | 78.00 | 82.23 | 549,849 | +1.22(+1.51%) |
Dec 29, 2022 | 78.47 | 81.44 | 77.63 | 81.01 | 632,705 | +4.20(+5.47%) |
Dec 28, 2022 | 78.17 | 79.57 | 76.19 | 76.81 | 515,321 | -2.24(-2.83%) |
Dec 27, 2022 | 80.60 | 81.47 | 78.85 | 79.05 | 221,703 | -2.16(-2.66%) |
Dec 23, 2022 | 81.56 | 81.66 | 79.50 | 81.21 | 394,347 | -1.39(-1.68%) |
Dec 22, 2022 | 80.39 | 82.88 | 79.53 | 82.60 | 450,233 | +0.07(+0.08%) |
Dec 21, 2022 | 82.50 | 84.30 | 81.72 | 82.53 | 667,597 | +0.58(+0.71%) |
Dec 20, 2022 | 78.98 | 82.43 | 78.47 | 81.95 | 588,181 | +2.30(+2.89%) |
Dec 19, 2022 | 82.73 | 83.40 | 78.87 | 79.65 | 518,543 | -2.95(-3.57%) |
Dec 16, 2022 | 84.03 | 84.98 | 81.82 | 82.60 | 1,061,364 | -3.08(-3.59%) |
Dec 15, 2022 | 87.22 | 87.50 | 84.92 | 85.68 | 542,445 | -3.67(-4.11%) |
Dec 14, 2022 | 86.56 | 91.25 | 85.29 | 89.35 | 944,623 | +2.74(+3.16%) |
Dec 13, 2022 | 85.72 | 88.87 | 84.72 | 86.61 | 1,373,866 | +6.65(+8.32%) |
Dec 12, 2022 | 78.21 | 80.06 | 76.59 | 79.96 | 637,436 | +1.89(+2.42%) |
Dec 09, 2022 | 78.80 | 79.52 | 77.44 | 78.07 | 537,803 | -1.29(-1.63%) |
Dec 08, 2022 | 77.00 | 80.26 | 76.01 | 79.36 | 580,232 | +3.08(+4.04%) |
Dec 07, 2022 | 73.13 | 76.50 | 72.95 | 76.28 | 515,467 | +2.23(+3.01%) |
Dec 06, 2022 | 75.09 | 75.09 | 72.74 | 74.05 | 466,639 | -1.04(-1.39%) |
Dec 05, 2022 | 75.68 | 78.47 | 73.57 | 75.09 | 1,203,715 | -1.29(-1.69%) |
Dec 02, 2022 | 69.50 | 77.23 | 67.53 | 76.38 | 1,510,448 | +2.45(+3.31%) |