Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 88.63 | 91.95 | 88.63 | 90.58 | 79,577 | +1.76(+1.98%) |
Feb 27, 2023 | 87.80 | 89.40 | 87.76 | 88.82 | 189,227 | +1.12(+1.28%) |
Feb 24, 2023 | 87.16 | 88.25 | 86.82 | 87.70 | 72,209 | -1.17(-1.32%) |
Feb 23, 2023 | 89.98 | 89.98 | 86.90 | 88.87 | 91,038 | +0.47(+0.53%) |
Feb 22, 2023 | 89.08 | 90.14 | 87.91 | 88.40 | 105,112 | -0.96(-1.07%) |
Feb 21, 2023 | 89.25 | 90.82 | 88.97 | 89.36 | 141,426 | -1.94(-2.12%) |
Feb 17, 2023 | 92.10 | 92.10 | 90.31 | 91.30 | 113,485 | -0.56(-0.61%) |
Feb 16, 2023 | 89.82 | 92.56 | 89.82 | 91.86 | 127,447 | -0.68(-0.73%) |
Feb 15, 2023 | 90.00 | 93.00 | 88.77 | 92.54 | 111,229 | +1.42(+1.56%) |
Feb 14, 2023 | 89.73 | 91.81 | 89.01 | 91.12 | 104,320 | +0.48(+0.53%) |
Feb 13, 2023 | 89.66 | 91.64 | 89.27 | 90.64 | 68,756 | -0.54(-0.59%) |
Feb 10, 2023 | 92.85 | 93.26 | 89.73 | 91.18 | 94,840 | -2.33(-2.49%) |
Feb 09, 2023 | 94.74 | 95.76 | 92.79 | 93.51 | 66,914 | +0.49(+0.53%) |
Feb 08, 2023 | 94.17 | 94.67 | 91.98 | 93.02 | 105,777 | -2.09(-2.20%) |
Feb 07, 2023 | 93.05 | 95.18 | 92.53 | 95.11 | 86,842 | +1.48(+1.58%) |
Feb 06, 2023 | 94.86 | 95.51 | 92.69 | 93.63 | 83,352 | -2.44(-2.54%) |
Feb 03, 2023 | 95.01 | 96.73 | 95.01 | 96.07 | 61,171 | -0.23(-0.24%) |
Feb 02, 2023 | 97.65 | 99.00 | 95.90 | 96.30 | 132,048 | +1.29(+1.36%) |
Feb 01, 2023 | 91.14 | 95.68 | 91.14 | 95.01 | 78,461 | +4.31(+4.75%) |
Jan 31, 2023 | 89.60 | 91.01 | 89.20 | 90.70 | 94,323 | +1.08(+1.21%) |
Jan 30, 2023 | 91.24 | 91.24 | 89.25 | 89.62 | 60,065 | -3.37(-3.62%) |
Jan 27, 2023 | 93.57 | 94.18 | 92.34 | 92.99 | 44,499 | -1.74(-1.84%) |
Jan 26, 2023 | 94.36 | 94.79 | 92.38 | 94.73 | 66,765 | +0.15(+0.16%) |
Jan 25, 2023 | 93.86 | 95.21 | 92.77 | 94.58 | 166,905 | -0.12(-0.13%) |
Jan 24, 2023 | 95.67 | 95.96 | 94.35 | 94.70 | 60,415 | -1.78(-1.84%) |
Jan 23, 2023 | 93.70 | 97.89 | 93.69 | 96.48 | 121,618 | +3.78(+4.08%) |
Jan 20, 2023 | 90.09 | 93.36 | 89.65 | 92.70 | 52,153 | +2.84(+3.16%) |
Jan 19, 2023 | 90.13 | 90.56 | 89.18 | 89.86 | 79,778 | -0.63(-0.70%) |
Jan 18, 2023 | 90.75 | 91.99 | 90.43 | 90.49 | 65,813 | +1.16(+1.30%) |
Jan 17, 2023 | 89.75 | 90.55 | 88.50 | 89.33 | 57,756 | -1.24(-1.37%) |
Jan 13, 2023 | 90.27 | 91.88 | 90.13 | 90.57 | 82,414 | -0.43(-0.47%) |
Jan 12, 2023 | 90.00 | 92.05 | 88.67 | 91.00 | 66,483 | +1.15(+1.28%) |
Jan 11, 2023 | 89.07 | 90.52 | 88.13 | 89.85 | 101,272 | +0.48(+0.54%) |
Jan 10, 2023 | 88.41 | 90.05 | 87.20 | 89.37 | 50,635 | +1.09(+1.23%) |
Jan 09, 2023 | 87.80 | 91.10 | 87.47 | 88.28 | 77,278 | +1.42(+1.63%) |
Jan 06, 2023 | 84.62 | 87.83 | 83.04 | 86.86 | 107,549 | +3.12(+3.73%) |
Jan 05, 2023 | 82.87 | 84.98 | 82.38 | 83.74 | 63,902 | -0.54(-0.64%) |
Jan 04, 2023 | 83.27 | 85.74 | 82.21 | 84.28 | 97,944 | +1.36(+1.64%) |
Jan 03, 2023 | 82.97 | 83.68 | 81.91 | 82.92 | 88,015 | +1.24(+1.52%) |
Dec 30, 2022 | 81.04 | 82.22 | 80.95 | 81.68 | 79,641 | -0.05(-0.06%) |
Dec 29, 2022 | 79.85 | 82.24 | 79.63 | 81.73 | 204,606 | +2.50(+3.16%) |
Dec 28, 2022 | 79.21 | 80.40 | 79.21 | 79.23 | 69,243 | -0.53(-0.66%) |
Dec 27, 2022 | 81.36 | 81.47 | 79.52 | 79.76 | 97,175 | -1.89(-2.31%) |
Dec 23, 2022 | 81.33 | 82.42 | 80.30 | 81.65 | 57,982 | -0.41(-0.50%) |
Dec 22, 2022 | 84.66 | 84.66 | 80.42 | 82.06 | 117,172 | -3.69(-4.30%) |
Dec 21, 2022 | 82.64 | 86.76 | 82.64 | 85.75 | 145,041 | +3.09(+3.74%) |
Dec 20, 2022 | 82.24 | 84.95 | 82.24 | 82.66 | 107,223 | -0.43(-0.52%) |
Dec 19, 2022 | 84.40 | 84.72 | 82.44 | 83.09 | 62,246 | -1.73(-2.04%) |
Dec 16, 2022 | 85.13 | 87.01 | 82.32 | 84.82 | 140,983 | -1.04(-1.21%) |
Dec 15, 2022 | 85.79 | 86.48 | 84.22 | 85.86 | 129,485 | -2.29(-2.60%) |
Dec 14, 2022 | 88.91 | 90.83 | 87.41 | 88.15 | 152,972 | -0.92(-1.03%) |
Dec 13, 2022 | 90.36 | 90.36 | 87.86 | 89.07 | 113,580 | +3.58(+4.19%) |
Dec 12, 2022 | 84.14 | 85.63 | 83.84 | 85.49 | 67,004 | +0.63(+0.74%) |
Dec 09, 2022 | 83.93 | 86.16 | 83.93 | 84.86 | 47,811 | -0.88(-1.03%) |
Dec 08, 2022 | 84.07 | 85.99 | 83.81 | 85.74 | 38,443 | +1.80(+2.14%) |
Dec 07, 2022 | 85.00 | 85.21 | 82.75 | 83.94 | 71,480 | -1.91(-2.22%) |
Dec 06, 2022 | 86.94 | 87.61 | 85.48 | 85.85 | 63,462 | -0.87(-1.00%) |
Dec 05, 2022 | 86.00 | 88.43 | 85.94 | 86.72 | 75,939 | +0.47(+0.54%) |
Dec 02, 2022 | 84.91 | 86.25 | 84.54 | 86.25 | 38,796 | -0.31(-0.36%) |