Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 90.66 | 92.27 | 90.20 | 92.05 | 366,708 | +0.51(+0.55%) |
Feb 27, 2023 | 91.97 | 92.31 | 91.27 | 91.55 | 301,313 | +1.35(+1.50%) |
Feb 24, 2023 | 89.44 | 90.42 | 89.42 | 90.20 | 625,611 | -2.35(-2.54%) |
Feb 23, 2023 | 92.44 | 92.97 | 90.13 | 92.55 | 576,197 | +2.42(+2.69%) |
Feb 22, 2023 | 90.52 | 91.29 | 89.87 | 90.13 | 422,154 | -1.26(-1.38%) |
Feb 21, 2023 | 91.71 | 92.22 | 90.63 | 91.39 | 378,732 | -2.15(-2.30%) |
Feb 17, 2023 | 93.59 | 93.76 | 93.01 | 93.54 | 428,515 | -0.18(-0.19%) |
Feb 16, 2023 | 94.78 | 94.78 | 93.52 | 93.72 | 389,831 | -1.41(-1.48%) |
Feb 15, 2023 | 94.29 | 95.51 | 94.24 | 95.13 | 570,212 | -0.12(-0.13%) |
Feb 14, 2023 | 93.44 | 95.65 | 93.26 | 95.25 | 566,204 | +1.54(+1.64%) |
Feb 13, 2023 | 92.05 | 93.84 | 91.95 | 93.71 | 539,797 | +1.08(+1.17%) |
Feb 10, 2023 | 91.68 | 92.86 | 90.68 | 92.63 | 616,316 | -2.17(-2.29%) |
Feb 09, 2023 | 97.49 | 98.57 | 94.48 | 94.80 | 710,471 | -1.79(-1.85%) |
Feb 08, 2023 | 95.76 | 96.95 | 95.76 | 96.59 | 631,313 | +0.83(+0.87%) |
Feb 07, 2023 | 93.58 | 96.06 | 93.25 | 95.75 | 703,537 | +1.59(+1.69%) |
Feb 06, 2023 | 91.86 | 94.32 | 91.83 | 94.17 | 465,529 | +0.09(+0.09%) |
Feb 03, 2023 | 92.45 | 94.29 | 92.22 | 94.08 | 415,605 | -0.17(-0.18%) |
Feb 02, 2023 | 94.19 | 94.97 | 93.17 | 94.24 | 324,537 | +2.10(+2.28%) |
Feb 01, 2023 | 92.33 | 93.72 | 91.16 | 92.14 | 413,743 | +2.31(+2.57%) |
Jan 31, 2023 | 90.87 | 91.57 | 89.44 | 89.83 | 367,426 | -1.14(-1.25%) |
Jan 30, 2023 | 92.21 | 92.99 | 90.38 | 90.97 | 493,883 | -3.98(-4.19%) |
Jan 27, 2023 | 94.25 | 95.45 | 94.13 | 94.95 | 218,156 | +0.08(+0.08%) |
Jan 26, 2023 | 94.74 | 95.06 | 93.32 | 94.87 | 245,764 | -0.91(-0.95%) |
Jan 25, 2023 | 95.69 | 96.28 | 94.88 | 95.78 | 212,312 | +1.42(+1.50%) |
Jan 24, 2023 | 94.06 | 95.09 | 93.71 | 94.36 | 218,140 | +0.36(+0.38%) |
Jan 23, 2023 | 92.37 | 94.24 | 92.24 | 94.01 | 258,994 | +1.07(+1.15%) |
Jan 20, 2023 | 93.43 | 93.45 | 91.77 | 92.93 | 549,277 | +0.84(+0.92%) |
Jan 19, 2023 | 91.60 | 93.10 | 91.14 | 92.09 | 516,537 | +1.07(+1.18%) |
Jan 18, 2023 | 94.26 | 95.22 | 90.57 | 91.02 | 709,150 | -2.41(-2.58%) |
Jan 17, 2023 | 91.55 | 93.77 | 90.83 | 93.43 | 664,345 | +1.61(+1.75%) |
Jan 13, 2023 | 90.84 | 92.10 | 90.42 | 91.82 | 306,848 | +0.53(+0.58%) |
Jan 12, 2023 | 90.08 | 91.45 | 89.70 | 91.30 | 256,599 | +3.22(+3.66%) |
Jan 11, 2023 | 88.27 | 88.27 | 87.43 | 88.07 | 450,604 | -1.47(-1.64%) |
Jan 10, 2023 | 88.15 | 89.86 | 88.02 | 89.54 | 261,649 | +2.20(+2.52%) |
Jan 09, 2023 | 88.11 | 88.54 | 87.34 | 87.34 | 646,929 | +1.07(+1.24%) |
Jan 06, 2023 | 83.90 | 86.44 | 83.23 | 86.27 | 342,554 | +2.52(+3.01%) |
Jan 05, 2023 | 82.37 | 83.89 | 82.13 | 83.75 | 566,282 | +2.14(+2.63%) |
Jan 04, 2023 | 74.73 | 81.62 | 74.73 | 81.60 | 597,412 | +7.66(+10.36%) |
Jan 03, 2023 | 75.40 | 75.53 | 73.40 | 73.94 | 198,758 | -0.24(-0.32%) |
Dec 30, 2022 | 74.02 | 74.40 | 73.50 | 74.18 | 202,621 | -0.42(-0.56%) |
Dec 29, 2022 | 73.07 | 74.74 | 72.94 | 74.60 | 229,361 | +1.67(+2.29%) |
Dec 28, 2022 | 75.00 | 75.02 | 72.93 | 72.93 | 143,677 | -2.47(-3.28%) |
Dec 27, 2022 | 75.68 | 76.02 | 75.13 | 75.40 | 141,741 | -0.60(-0.78%) |
Dec 23, 2022 | 75.24 | 76.50 | 74.85 | 76.00 | 151,605 | -0.02(-0.03%) |
Dec 22, 2022 | 77.25 | 77.41 | 74.77 | 76.02 | 258,888 | -2.14(-2.74%) |
Dec 21, 2022 | 78.42 | 79.04 | 77.91 | 78.16 | 186,643 | +1.23(+1.60%) |
Dec 20, 2022 | 76.08 | 77.13 | 76.01 | 76.93 | 385,483 | +1.21(+1.60%) |
Dec 19, 2022 | 76.60 | 77.71 | 75.60 | 75.72 | 313,951 | -1.06(-1.38%) |
Dec 16, 2022 | 76.36 | 78.24 | 75.48 | 76.78 | 874,754 | -0.97(-1.25%) |
Dec 15, 2022 | 77.26 | 77.88 | 76.59 | 77.75 | 587,668 | +0.64(+0.82%) |
Dec 14, 2022 | 75.65 | 77.62 | 75.40 | 77.12 | 245,505 | +1.58(+2.09%) |
Dec 13, 2022 | 79.58 | 79.81 | 74.89 | 75.54 | 551,231 | -2.72(-3.47%) |
Dec 12, 2022 | 77.04 | 78.30 | 76.89 | 78.26 | 175,812 | +1.12(+1.45%) |
Dec 09, 2022 | 75.87 | 77.92 | 75.87 | 77.14 | 265,144 | +1.71(+2.26%) |
Dec 08, 2022 | 75.79 | 76.39 | 74.98 | 75.43 | 344,216 | +0.77(+1.04%) |
Dec 07, 2022 | 76.47 | 76.47 | 74.47 | 74.66 | 251,612 | -0.82(-1.09%) |
Dec 06, 2022 | 76.40 | 77.15 | 74.61 | 75.48 | 318,174 | -1.27(-1.65%) |
Dec 05, 2022 | 76.73 | 77.10 | 76.25 | 76.75 | 335,936 | -0.51(-0.66%) |
Dec 02, 2022 | 76.00 | 77.29 | 75.27 | 77.26 | 270,496 | +0.91(+1.20%) |