Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 87.70 | 90.11 | 87.70 | 88.33 | 690,224 | +0.72(+0.82%) |
Feb 27, 2023 | 87.98 | 90.22 | 87.10 | 87.61 | 783,142 | +0.79(+0.90%) |
Feb 24, 2023 | 87.70 | 88.35 | 85.89 | 86.83 | 671,163 | -3.04(-3.38%) |
Feb 23, 2023 | 89.75 | 90.88 | 88.60 | 89.87 | 602,685 | +1.05(+1.19%) |
Feb 22, 2023 | 89.36 | 89.93 | 87.25 | 88.82 | 952,926 | -0.41(-0.46%) |
Feb 21, 2023 | 91.08 | 91.65 | 88.87 | 89.23 | 658,654 | -3.36(-3.63%) |
Feb 17, 2023 | 90.72 | 92.81 | 90.34 | 92.59 | 591,703 | +1.50(+1.65%) |
Feb 16, 2023 | 93.16 | 94.96 | 91.06 | 91.08 | 505,838 | -4.26(-4.47%) |
Feb 15, 2023 | 92.00 | 96.46 | 91.66 | 95.35 | 622,991 | +2.76(+2.99%) |
Feb 14, 2023 | 91.28 | 93.59 | 91.28 | 92.59 | 562,265 | +0.38(+0.41%) |
Feb 13, 2023 | 92.38 | 93.57 | 91.88 | 92.21 | 588,589 | +0.00(+0.00%) |
Feb 10, 2023 | 91.62 | 93.34 | 90.81 | 92.21 | 789,711 | -0.31(-0.33%) |
Feb 09, 2023 | 96.34 | 97.70 | 92.39 | 92.52 | 832,337 | -2.63(-2.77%) |
Feb 08, 2023 | 93.89 | 96.05 | 93.65 | 95.15 | 966,647 | +0.40(+0.42%) |
Feb 07, 2023 | 89.79 | 95.05 | 89.30 | 94.75 | 931,492 | +4.12(+4.54%) |
Feb 06, 2023 | 91.29 | 92.34 | 90.12 | 90.64 | 739,188 | -1.61(-1.75%) |
Feb 03, 2023 | 85.26 | 92.75 | 85.20 | 92.25 | 2,242,830 | +6.31(+7.35%) |
Feb 02, 2023 | 89.02 | 94.18 | 84.61 | 85.93 | 4,629,102 | -17.56(-16.96%) |
Feb 01, 2023 | 99.80 | 105.14 | 98.97 | 103.49 | 1,483,063 | +3.24(+3.23%) |
Jan 31, 2023 | 94.52 | 100.52 | 94.52 | 100.25 | 966,099 | +6.10(+6.48%) |
Jan 30, 2023 | 93.74 | 95.46 | 93.69 | 94.15 | 725,038 | -0.95(-1.00%) |
Jan 27, 2023 | 92.16 | 95.64 | 91.86 | 95.10 | 540,081 | +2.69(+2.92%) |
Jan 26, 2023 | 90.47 | 92.44 | 89.96 | 92.41 | 600,122 | +3.23(+3.62%) |
Jan 25, 2023 | 87.18 | 89.43 | 86.84 | 89.18 | 467,058 | +0.90(+1.02%) |
Jan 24, 2023 | 88.98 | 90.76 | 88.21 | 88.27 | 475,499 | -1.51(-1.68%) |
Jan 23, 2023 | 89.23 | 90.65 | 87.85 | 89.78 | 563,852 | +1.17(+1.32%) |
Jan 20, 2023 | 85.54 | 88.64 | 85.23 | 88.61 | 1,001,930 | +3.69(+4.34%) |
Jan 19, 2023 | 87.76 | 87.88 | 83.47 | 84.92 | 770,046 | -4.19(-4.70%) |
Jan 18, 2023 | 90.50 | 91.94 | 89.07 | 89.11 | 723,894 | -0.72(-0.80%) |
Jan 17, 2023 | 88.71 | 91.04 | 88.50 | 89.82 | 717,516 | +1.61(+1.83%) |
Jan 13, 2023 | 85.17 | 88.32 | 85.17 | 88.21 | 635,858 | +1.62(+1.87%) |
Jan 12, 2023 | 88.17 | 88.57 | 86.38 | 86.59 | 448,605 | -0.77(-0.88%) |
Jan 11, 2023 | 85.37 | 87.40 | 84.51 | 87.36 | 726,014 | +3.15(+3.74%) |
Jan 10, 2023 | 80.93 | 84.22 | 80.48 | 84.20 | 664,773 | +2.94(+3.62%) |
Jan 09, 2023 | 83.46 | 83.66 | 81.25 | 81.26 | 1,553,115 | -1.16(-1.41%) |
Jan 06, 2023 | 81.78 | 83.17 | 80.78 | 82.43 | 566,040 | +1.47(+1.82%) |
Jan 05, 2023 | 81.61 | 82.13 | 79.81 | 80.95 | 612,218 | -1.79(-2.16%) |
Jan 04, 2023 | 81.60 | 83.76 | 81.07 | 82.74 | 590,574 | +1.94(+2.40%) |
Jan 03, 2023 | 82.66 | 83.49 | 80.46 | 80.80 | 720,761 | -0.69(-0.84%) |
Dec 30, 2022 | 81.31 | 82.11 | 80.12 | 81.49 | 884,730 | -0.89(-1.09%) |
Dec 29, 2022 | 81.32 | 82.75 | 80.20 | 82.39 | 863,196 | +2.21(+2.75%) |
Dec 28, 2022 | 82.47 | 82.81 | 79.43 | 80.18 | 410,559 | -1.62(-1.98%) |
Dec 27, 2022 | 82.13 | 82.78 | 81.31 | 81.80 | 584,551 | -0.50(-0.60%) |
Dec 23, 2022 | 81.33 | 82.32 | 80.71 | 82.30 | 469,900 | +0.64(+0.78%) |
Dec 22, 2022 | 82.40 | 83.65 | 79.74 | 81.66 | 591,043 | -2.20(-2.62%) |
Dec 21, 2022 | 82.79 | 84.23 | 82.09 | 83.86 | 623,079 | +1.10(+1.33%) |
Dec 20, 2022 | 82.25 | 83.06 | 81.50 | 82.75 | 652,072 | -0.15(-0.18%) |
Dec 19, 2022 | 85.03 | 85.26 | 81.87 | 82.90 | 879,067 | -2.24(-2.63%) |
Dec 16, 2022 | 86.72 | 88.09 | 84.50 | 85.14 | 1,508,202 | -2.35(-2.68%) |
Dec 15, 2022 | 87.15 | 89.02 | 86.00 | 87.49 | 1,125,405 | -1.50(-1.69%) |
Dec 14, 2022 | 89.11 | 90.16 | 88.17 | 88.99 | 631,989 | -0.22(-0.25%) |
Dec 13, 2022 | 91.08 | 92.01 | 88.66 | 89.21 | 523,951 | +1.41(+1.61%) |
Dec 12, 2022 | 87.65 | 87.80 | 86.80 | 87.79 | 854,604 | +0.85(+0.98%) |
Dec 09, 2022 | 87.86 | 88.33 | 86.58 | 86.94 | 499,581 | -1.18(-1.34%) |
Dec 08, 2022 | 88.85 | 89.59 | 86.95 | 88.12 | 660,256 | -0.13(-0.15%) |
Dec 07, 2022 | 89.69 | 91.45 | 87.61 | 88.25 | 805,830 | -1.30(-1.45%) |
Dec 06, 2022 | 89.37 | 90.72 | 88.67 | 89.55 | 793,085 | +0.08(+0.09%) |
Dec 05, 2022 | 93.42 | 93.42 | 88.46 | 89.47 | 780,271 | -5.30(-5.59%) |
Dec 02, 2022 | 94.42 | 96.42 | 94.33 | 94.77 | 562,950 | -1.17(-1.22%) |