Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 91.19 | 91.30 | 89.87 | 89.96 | 385,233 | -1.39(-1.52%) |
Feb 27, 2023 | 92.01 | 92.40 | 90.55 | 91.35 | 396,905 | -0.37(-0.40%) |
Feb 24, 2023 | 92.67 | 92.97 | 91.48 | 91.72 | 275,921 | -1.26(-1.36%) |
Feb 23, 2023 | 92.49 | 93.67 | 92.04 | 92.98 | 402,975 | +0.63(+0.68%) |
Feb 22, 2023 | 91.95 | 92.69 | 91.88 | 92.35 | 478,785 | +0.75(+0.82%) |
Feb 21, 2023 | 91.27 | 92.10 | 91.17 | 91.60 | 354,418 | -0.38(-0.41%) |
Feb 17, 2023 | 90.79 | 92.71 | 90.79 | 91.98 | 508,577 | +1.49(+1.65%) |
Feb 16, 2023 | 89.55 | 90.82 | 89.52 | 90.49 | 471,690 | +0.49(+0.54%) |
Feb 15, 2023 | 89.37 | 90.16 | 88.73 | 90.00 | 536,739 | +0.03(+0.03%) |
Feb 14, 2023 | 91.49 | 91.49 | 89.15 | 89.97 | 550,690 | -1.26(-1.38%) |
Feb 13, 2023 | 91.73 | 91.81 | 90.86 | 91.23 | 371,080 | -0.50(-0.55%) |
Feb 10, 2023 | 89.97 | 92.06 | 89.49 | 91.73 | 506,846 | +2.05(+2.29%) |
Feb 09, 2023 | 93.39 | 94.59 | 89.37 | 89.68 | 1,190,554 | -3.94(-4.21%) |
Feb 08, 2023 | 93.68 | 94.13 | 93.34 | 93.62 | 241,657 | -0.82(-0.87%) |
Feb 07, 2023 | 95.03 | 95.03 | 93.81 | 94.44 | 384,207 | -1.08(-1.13%) |
Feb 06, 2023 | 96.69 | 98.84 | 94.42 | 95.52 | 509,985 | +0.17(+0.18%) |
Feb 03, 2023 | 95.95 | 96.12 | 92.22 | 95.35 | 890,972 | +1.29(+1.37%) |
Feb 02, 2023 | 94.73 | 94.89 | 92.83 | 94.06 | 602,520 | -1.10(-1.16%) |
Feb 01, 2023 | 94.64 | 95.76 | 94.08 | 95.16 | 526,156 | +0.21(+0.22%) |
Jan 31, 2023 | 92.95 | 94.95 | 92.43 | 94.95 | 422,146 | +2.54(+2.75%) |
Jan 30, 2023 | 91.18 | 92.51 | 91.18 | 92.41 | 291,730 | +1.34(+1.47%) |
Jan 27, 2023 | 91.26 | 91.63 | 90.16 | 91.07 | 365,496 | -0.22(-0.24%) |
Jan 26, 2023 | 90.06 | 91.34 | 88.30 | 91.29 | 511,199 | +0.97(+1.07%) |
Jan 25, 2023 | 89.35 | 90.65 | 89.26 | 90.32 | 417,841 | +0.63(+0.70%) |
Jan 24, 2023 | 89.58 | 90.87 | 88.65 | 89.69 | 379,062 | -0.09(-0.10%) |
Jan 23, 2023 | 90.69 | 91.17 | 89.72 | 89.78 | 353,398 | -0.91(-1.00%) |
Jan 20, 2023 | 90.88 | 91.22 | 89.70 | 90.69 | 466,870 | -0.27(-0.30%) |
Jan 19, 2023 | 91.64 | 92.68 | 90.86 | 90.96 | 356,197 | -1.40(-1.52%) |
Jan 18, 2023 | 95.01 | 95.24 | 92.35 | 92.36 | 443,657 | -2.58(-2.72%) |
Jan 17, 2023 | 94.33 | 96.36 | 94.22 | 94.94 | 529,005 | +0.97(+1.03%) |
Jan 13, 2023 | 93.43 | 94.56 | 93.36 | 93.97 | 302,011 | +0.42(+0.45%) |
Jan 12, 2023 | 94.09 | 94.91 | 93.13 | 93.55 | 216,188 | -0.37(-0.39%) |
Jan 11, 2023 | 95.06 | 95.41 | 93.50 | 93.92 | 410,376 | -0.64(-0.68%) |
Jan 10, 2023 | 94.73 | 95.83 | 94.52 | 94.56 | 330,791 | +0.07(+0.07%) |
Jan 09, 2023 | 95.22 | 95.89 | 94.47 | 94.49 | 326,226 | -0.98(-1.03%) |
Jan 06, 2023 | 94.49 | 96.20 | 94.44 | 95.47 | 390,314 | +1.76(+1.88%) |
Jan 05, 2023 | 92.37 | 93.74 | 91.44 | 93.71 | 639,229 | +1.45(+1.57%) |
Jan 04, 2023 | 89.80 | 92.29 | 89.63 | 92.26 | 495,974 | +2.30(+2.56%) |
Jan 03, 2023 | 90.05 | 90.38 | 89.14 | 89.96 | 492,319 | -0.30(-0.33%) |
Dec 30, 2022 | 90.14 | 90.37 | 89.69 | 90.26 | 348,163 | +0.03(+0.03%) |
Dec 29, 2022 | 90.54 | 90.93 | 89.86 | 90.23 | 225,234 | -0.11(-0.12%) |
Dec 28, 2022 | 91.46 | 91.84 | 90.21 | 90.34 | 229,063 | -1.19(-1.30%) |
Dec 27, 2022 | 91.30 | 91.88 | 91.19 | 91.53 | 205,835 | +0.42(+0.46%) |
Dec 23, 2022 | 90.19 | 91.11 | 89.78 | 91.11 | 193,871 | +0.61(+0.67%) |
Dec 22, 2022 | 90.29 | 90.55 | 89.49 | 90.50 | 219,004 | -0.35(-0.39%) |
Dec 21, 2022 | 90.40 | 91.39 | 90.18 | 90.85 | 369,689 | +0.73(+0.81%) |
Dec 20, 2022 | 90.00 | 90.48 | 89.35 | 90.12 | 476,637 | -0.06(-0.07%) |
Dec 19, 2022 | 90.43 | 92.30 | 89.93 | 90.18 | 377,863 | -0.63(-0.69%) |
Dec 16, 2022 | 90.77 | 91.60 | 89.57 | 90.81 | 743,270 | -0.65(-0.71%) |
Dec 15, 2022 | 91.85 | 92.27 | 90.92 | 91.46 | 339,548 | -1.06(-1.15%) |
Dec 14, 2022 | 90.86 | 92.81 | 90.86 | 92.52 | 502,864 | +1.65(+1.82%) |
Dec 13, 2022 | 92.16 | 92.35 | 90.73 | 90.87 | 381,476 | -0.55(-0.60%) |
Dec 12, 2022 | 91.40 | 91.85 | 90.80 | 91.42 | 449,448 | +0.45(+0.49%) |
Dec 09, 2022 | 91.61 | 92.17 | 90.95 | 90.97 | 374,487 | -1.06(-1.15%) |
Dec 08, 2022 | 92.11 | 93.14 | 91.47 | 92.03 | 410,536 | -0.36(-0.39%) |
Dec 07, 2022 | 93.10 | 93.63 | 92.18 | 92.39 | 524,313 | -0.96(-1.03%) |
Dec 06, 2022 | 94.56 | 94.91 | 92.44 | 93.35 | 551,871 | -1.40(-1.48%) |
Dec 05, 2022 | 95.00 | 95.00 | 94.03 | 94.75 | 244,325 | -1.00(-1.04%) |
Dec 02, 2022 | 93.83 | 95.83 | 93.50 | 95.75 | 537,213 | +1.66(+1.76%) |