Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 88.94 | 90.55 | 88.94 | 89.57 | 427,789 | +0.54(+0.61%) |
Feb 27, 2023 | 89.47 | 89.53 | 88.51 | 89.03 | 387,129 | +0.52(+0.59%) |
Feb 24, 2023 | 87.59 | 88.99 | 87.06 | 88.51 | 466,988 | -0.68(-0.76%) |
Feb 23, 2023 | 90.25 | 90.71 | 88.67 | 89.19 | 496,477 | -0.45(-0.51%) |
Feb 22, 2023 | 90.03 | 90.75 | 89.38 | 89.64 | 338,036 | -0.06(-0.07%) |
Feb 21, 2023 | 91.66 | 92.35 | 89.20 | 89.70 | 306,308 | -3.12(-3.37%) |
Feb 17, 2023 | 92.46 | 93.18 | 91.86 | 92.83 | 469,392 | +0.29(+0.31%) |
Feb 16, 2023 | 92.29 | 93.80 | 91.10 | 92.54 | 609,774 | -0.62(-0.67%) |
Feb 15, 2023 | 91.98 | 93.43 | 91.60 | 93.16 | 577,465 | +0.97(+1.05%) |
Feb 14, 2023 | 91.65 | 92.81 | 90.77 | 92.20 | 498,977 | +0.42(+0.46%) |
Feb 13, 2023 | 90.17 | 91.82 | 89.64 | 91.77 | 670,839 | +2.10(+2.34%) |
Feb 10, 2023 | 87.41 | 89.87 | 87.12 | 89.67 | 732,273 | +2.47(+2.84%) |
Feb 09, 2023 | 89.77 | 90.31 | 87.09 | 87.20 | 936,737 | -2.79(-3.10%) |
Feb 08, 2023 | 89.29 | 91.18 | 89.29 | 89.99 | 619,327 | -0.17(-0.19%) |
Feb 07, 2023 | 88.65 | 90.28 | 88.00 | 90.16 | 608,452 | +0.92(+1.03%) |
Feb 06, 2023 | 89.80 | 90.66 | 88.94 | 89.24 | 544,723 | -1.82(-2.00%) |
Feb 03, 2023 | 90.42 | 91.65 | 89.86 | 91.06 | 448,700 | -0.34(-0.38%) |
Feb 02, 2023 | 91.82 | 93.07 | 90.28 | 91.41 | 878,308 | +0.59(+0.65%) |
Feb 01, 2023 | 89.73 | 91.39 | 89.15 | 90.82 | 551,710 | +0.55(+0.61%) |
Jan 31, 2023 | 88.41 | 90.27 | 88.39 | 90.26 | 580,503 | +2.25(+2.55%) |
Jan 30, 2023 | 89.09 | 89.61 | 87.76 | 88.02 | 311,130 | -1.92(-2.14%) |
Jan 27, 2023 | 89.46 | 90.70 | 89.30 | 89.94 | 487,145 | +0.40(+0.45%) |
Jan 26, 2023 | 87.80 | 89.57 | 86.71 | 89.54 | 642,425 | +2.37(+2.71%) |
Jan 25, 2023 | 86.86 | 87.71 | 86.34 | 87.17 | 388,058 | -0.62(-0.71%) |
Jan 24, 2023 | 86.64 | 88.19 | 86.44 | 87.79 | 433,382 | +0.33(+0.37%) |
Jan 23, 2023 | 84.94 | 87.50 | 84.73 | 87.47 | 541,866 | +2.62(+3.09%) |
Jan 20, 2023 | 83.04 | 84.91 | 82.37 | 84.84 | 271,225 | +2.46(+2.99%) |
Jan 19, 2023 | 84.12 | 84.28 | 82.35 | 82.38 | 407,814 | -2.71(-3.19%) |
Jan 18, 2023 | 86.00 | 87.19 | 84.99 | 85.09 | 412,104 | -0.41(-0.48%) |
Jan 17, 2023 | 86.90 | 87.21 | 85.40 | 85.50 | 279,836 | -1.37(-1.58%) |
Jan 13, 2023 | 85.27 | 87.19 | 85.27 | 86.87 | 420,624 | +0.95(+1.10%) |
Jan 12, 2023 | 84.45 | 86.00 | 83.49 | 85.93 | 561,408 | +1.87(+2.23%) |
Jan 11, 2023 | 84.43 | 84.79 | 83.83 | 84.06 | 591,850 | +0.29(+0.34%) |
Jan 10, 2023 | 83.39 | 83.88 | 82.78 | 83.77 | 644,578 | +0.09(+0.11%) |
Jan 09, 2023 | 84.44 | 85.02 | 83.60 | 83.68 | 397,481 | -0.34(-0.41%) |
Jan 06, 2023 | 81.93 | 84.22 | 81.56 | 84.03 | 324,489 | +3.23(+4.00%) |
Jan 05, 2023 | 81.07 | 82.14 | 80.25 | 80.79 | 453,103 | -1.01(-1.23%) |
Jan 04, 2023 | 81.42 | 82.15 | 80.69 | 81.80 | 315,713 | +1.04(+1.29%) |
Jan 03, 2023 | 80.75 | 81.34 | 79.70 | 80.75 | 390,613 | +0.83(+1.04%) |
Dec 30, 2022 | 79.96 | 80.26 | 79.37 | 79.93 | 237,092 | -0.61(-0.76%) |
Dec 29, 2022 | 79.17 | 81.07 | 78.55 | 80.54 | 255,795 | +2.08(+2.65%) |
Dec 28, 2022 | 79.90 | 80.50 | 78.40 | 78.46 | 351,298 | -1.53(-1.91%) |
Dec 27, 2022 | 78.90 | 80.35 | 78.52 | 79.99 | 345,175 | +1.15(+1.46%) |
Dec 23, 2022 | 78.30 | 78.96 | 77.98 | 78.83 | 203,280 | +0.36(+0.46%) |
Dec 22, 2022 | 78.41 | 78.84 | 77.05 | 78.47 | 548,367 | -0.82(-1.03%) |
Dec 21, 2022 | 78.02 | 79.68 | 77.91 | 79.29 | 555,280 | +2.22(+2.88%) |
Dec 20, 2022 | 75.98 | 77.21 | 75.91 | 77.07 | 545,897 | +1.20(+1.58%) |
Dec 19, 2022 | 76.02 | 76.38 | 75.18 | 75.87 | 379,683 | -0.05(-0.06%) |
Dec 16, 2022 | 76.29 | 76.92 | 75.12 | 75.92 | 854,119 | -1.38(-1.79%) |
Dec 15, 2022 | 78.98 | 78.98 | 77.24 | 77.30 | 512,278 | -2.97(-3.70%) |
Dec 14, 2022 | 81.31 | 82.08 | 79.58 | 80.26 | 435,028 | -1.04(-1.28%) |
Dec 13, 2022 | 83.68 | 84.11 | 80.94 | 81.31 | 587,524 | +0.42(+0.52%) |
Dec 12, 2022 | 79.74 | 80.89 | 79.29 | 80.88 | 396,931 | +1.44(+1.81%) |
Dec 09, 2022 | 80.83 | 81.23 | 79.16 | 79.44 | 301,946 | -1.19(-1.48%) |
Dec 08, 2022 | 79.88 | 80.64 | 79.75 | 80.64 | 192,252 | +1.14(+1.44%) |
Dec 07, 2022 | 79.11 | 79.82 | 78.38 | 79.49 | 320,888 | +0.35(+0.45%) |
Dec 06, 2022 | 81.68 | 81.75 | 78.71 | 79.14 | 457,094 | -2.41(-2.96%) |
Dec 05, 2022 | 82.72 | 82.72 | 81.02 | 81.55 | 290,667 | -1.97(-2.36%) |
Dec 02, 2022 | 82.36 | 84.36 | 81.80 | 83.52 | 299,059 | +0.07(+0.08%) |