Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 90.35 | 91.82 | 90.33 | 91.48 | 2,081,081 | +0.98(+1.08%) |
Feb 27, 2023 | 91.32 | 91.77 | 90.00 | 90.50 | 1,896,441 | +0.33(+0.36%) |
Feb 24, 2023 | 89.21 | 90.83 | 88.84 | 90.18 | 2,477,683 | -1.09(-1.19%) |
Feb 23, 2023 | 90.63 | 91.56 | 89.59 | 91.27 | 2,163,583 | +1.11(+1.23%) |
Feb 22, 2023 | 90.10 | 91.01 | 89.56 | 90.16 | 3,663,502 | +0.87(+0.97%) |
Feb 21, 2023 | 90.97 | 92.68 | 89.10 | 89.29 | 4,814,912 | -4.08(-4.37%) |
Feb 17, 2023 | 95.25 | 95.39 | 92.15 | 93.36 | 5,083,690 | -2.74(-2.85%) |
Feb 16, 2023 | 96.68 | 96.92 | 95.33 | 96.10 | 3,411,660 | -2.07(-2.11%) |
Feb 15, 2023 | 96.89 | 98.89 | 96.68 | 98.17 | 2,467,277 | +0.07(+0.07%) |
Feb 14, 2023 | 98.37 | 99.53 | 97.53 | 98.10 | 2,289,347 | -1.34(-1.34%) |
Feb 13, 2023 | 97.59 | 99.53 | 97.21 | 99.44 | 2,562,125 | +1.91(+1.96%) |
Feb 10, 2023 | 96.10 | 97.72 | 96.04 | 97.53 | 2,413,217 | +0.87(+0.90%) |
Feb 09, 2023 | 97.84 | 98.13 | 96.58 | 96.66 | 2,601,294 | +0.30(+0.31%) |
Feb 08, 2023 | 97.82 | 98.08 | 95.71 | 96.36 | 3,291,300 | -2.02(-2.05%) |
Feb 07, 2023 | 96.20 | 98.92 | 96.00 | 98.38 | 2,631,945 | +1.26(+1.29%) |
Feb 06, 2023 | 97.53 | 97.89 | 96.12 | 97.12 | 3,204,587 | -1.03(-1.05%) |
Feb 03, 2023 | 98.80 | 100.29 | 97.89 | 98.15 | 2,691,508 | -3.42(-3.37%) |
Feb 02, 2023 | 100.05 | 102.76 | 99.70 | 101.57 | 3,094,585 | +3.00(+3.04%) |
Feb 01, 2023 | 96.70 | 99.53 | 95.25 | 98.57 | 2,942,522 | +1.19(+1.23%) |
Jan 31, 2023 | 94.50 | 97.41 | 94.15 | 97.38 | 4,136,632 | +3.81(+4.07%) |
Jan 30, 2023 | 94.36 | 95.88 | 93.50 | 93.57 | 2,702,894 | -1.67(-1.75%) |
Jan 27, 2023 | 95.04 | 96.02 | 94.69 | 95.24 | 2,122,270 | -0.29(-0.30%) |
Jan 26, 2023 | 94.78 | 96.08 | 93.61 | 95.53 | 2,255,798 | +1.31(+1.39%) |
Jan 25, 2023 | 94.28 | 94.94 | 93.63 | 94.21 | 2,822,287 | -1.50(-1.57%) |
Jan 24, 2023 | 95.81 | 97.62 | 94.28 | 95.71 | 4,101,173 | +1.30(+1.38%) |
Jan 23, 2023 | 92.58 | 94.74 | 92.51 | 94.41 | 3,182,824 | +1.18(+1.27%) |
Jan 20, 2023 | 91.41 | 93.31 | 89.63 | 93.23 | 2,592,423 | +2.43(+2.67%) |
Jan 19, 2023 | 92.69 | 92.96 | 90.66 | 90.80 | 3,220,830 | -2.65(-2.84%) |
Jan 18, 2023 | 95.23 | 96.03 | 93.14 | 93.45 | 2,466,931 | -0.64(-0.68%) |
Jan 17, 2023 | 93.34 | 94.22 | 93.04 | 94.09 | 2,185,823 | +0.39(+0.42%) |
Jan 13, 2023 | 91.67 | 94.54 | 91.67 | 93.70 | 2,480,823 | -0.62(-0.66%) |
Jan 12, 2023 | 94.43 | 95.30 | 91.76 | 94.32 | 2,858,042 | -0.03(-0.03%) |
Jan 11, 2023 | 93.15 | 94.61 | 92.50 | 94.35 | 3,029,654 | +2.01(+2.18%) |
Jan 10, 2023 | 90.88 | 92.47 | 90.45 | 92.34 | 1,841,862 | +0.80(+0.87%) |
Jan 09, 2023 | 92.42 | 93.34 | 91.23 | 91.54 | 2,300,153 | -0.80(-0.87%) |
Jan 06, 2023 | 91.63 | 92.84 | 91.18 | 92.34 | 2,114,652 | +1.25(+1.38%) |
Jan 05, 2023 | 89.23 | 91.15 | 88.58 | 91.09 | 2,592,338 | +0.66(+0.73%) |
Jan 04, 2023 | 90.77 | 91.59 | 90.07 | 90.42 | 2,555,757 | +0.95(+1.06%) |
Jan 03, 2023 | 89.44 | 89.90 | 88.20 | 89.48 | 2,988,152 | +1.52(+1.73%) |
Dec 30, 2022 | 87.28 | 88.28 | 86.93 | 87.96 | 1,630,673 | -0.26(-0.29%) |
Dec 29, 2022 | 86.84 | 88.59 | 86.11 | 88.21 | 1,556,565 | +1.61(+1.86%) |
Dec 28, 2022 | 88.32 | 88.46 | 86.42 | 86.61 | 1,491,713 | -1.48(-1.68%) |
Dec 27, 2022 | 87.60 | 88.63 | 87.46 | 88.09 | 1,507,959 | +0.09(+0.10%) |
Dec 23, 2022 | 88.53 | 88.98 | 87.30 | 88.00 | 2,016,749 | -1.15(-1.29%) |
Dec 22, 2022 | 87.70 | 89.19 | 86.82 | 89.15 | 3,181,882 | +0.59(+0.67%) |
Dec 21, 2022 | 87.85 | 89.16 | 87.72 | 88.56 | 3,739,090 | +2.07(+2.40%) |
Dec 20, 2022 | 86.18 | 87.65 | 85.52 | 86.49 | 3,363,792 | -0.43(-0.50%) |
Dec 19, 2022 | 87.56 | 88.48 | 86.43 | 86.92 | 2,855,094 | -1.27(-1.44%) |
Dec 16, 2022 | 87.69 | 88.73 | 86.76 | 88.19 | 6,010,925 | -1.06(-1.18%) |
Dec 15, 2022 | 84.12 | 89.48 | 83.64 | 89.25 | 5,098,714 | +3.01(+3.49%) |
Dec 14, 2022 | 86.41 | 87.52 | 85.45 | 86.24 | 2,541,427 | +0.11(+0.13%) |
Dec 13, 2022 | 90.24 | 91.22 | 85.90 | 86.13 | 3,696,872 | +1.08(+1.26%) |
Dec 12, 2022 | 84.38 | 85.17 | 83.44 | 85.06 | 2,099,189 | +0.85(+1.01%) |
Dec 09, 2022 | 83.62 | 85.29 | 83.42 | 84.21 | 2,290,446 | -0.58(-0.69%) |
Dec 08, 2022 | 84.71 | 85.98 | 84.18 | 84.79 | 1,879,839 | -0.34(-0.39%) |
Dec 07, 2022 | 83.39 | 85.33 | 83.00 | 85.13 | 2,162,042 | +2.33(+2.81%) |
Dec 06, 2022 | 83.99 | 84.34 | 81.87 | 82.80 | 2,387,315 | -0.80(-0.96%) |
Dec 05, 2022 | 83.82 | 84.42 | 83.35 | 83.60 | 2,201,532 | -1.59(-1.87%) |
Dec 02, 2022 | 83.69 | 85.43 | 83.40 | 85.18 | 2,524,960 | -0.37(-0.43%) |