Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 90.65 | 94.24 | 90.38 | 93.03 | 140,425 | -0.30(-0.32%) |
Feb 27, 2023 | 93.45 | 94.10 | 91.99 | 93.33 | 96,967 | +1.00(+1.08%) |
Feb 24, 2023 | 90.96 | 92.44 | 89.79 | 92.33 | 96,919 | -0.03(-0.03%) |
Feb 23, 2023 | 93.58 | 94.74 | 90.90 | 92.36 | 100,432 | -1.02(-1.09%) |
Feb 22, 2023 | 93.76 | 94.08 | 92.62 | 93.38 | 109,417 | -0.39(-0.42%) |
Feb 21, 2023 | 95.86 | 96.96 | 93.77 | 93.77 | 116,655 | -3.10(-3.20%) |
Feb 17, 2023 | 94.61 | 97.37 | 94.61 | 96.87 | 58,447 | +2.39(+2.53%) |
Feb 16, 2023 | 93.23 | 95.41 | 92.63 | 94.48 | 100,338 | +0.24(+0.25%) |
Feb 15, 2023 | 92.72 | 95.11 | 90.48 | 94.24 | 64,733 | +0.56(+0.60%) |
Feb 14, 2023 | 94.46 | 95.17 | 93.21 | 93.68 | 72,592 | -0.98(-1.04%) |
Feb 13, 2023 | 94.00 | 94.98 | 93.64 | 94.66 | 88,661 | +0.70(+0.74%) |
Feb 10, 2023 | 93.92 | 94.79 | 93.20 | 93.96 | 100,214 | -0.46(-0.49%) |
Feb 09, 2023 | 95.09 | 96.35 | 93.73 | 94.42 | 112,131 | +0.43(+0.46%) |
Feb 08, 2023 | 96.02 | 96.18 | 93.78 | 93.99 | 114,975 | -2.49(-2.58%) |
Feb 07, 2023 | 97.23 | 98.08 | 93.91 | 96.48 | 132,276 | -1.22(-1.25%) |
Feb 06, 2023 | 99.11 | 101.29 | 96.08 | 97.70 | 89,972 | -2.17(-2.17%) |
Feb 03, 2023 | 101.09 | 102.25 | 99.76 | 99.87 | 110,452 | -1.81(-1.78%) |
Feb 02, 2023 | 99.80 | 102.02 | 99.10 | 101.68 | 122,079 | +2.56(+2.58%) |
Feb 01, 2023 | 97.29 | 99.90 | 96.25 | 99.12 | 141,005 | +2.06(+2.12%) |
Jan 31, 2023 | 95.00 | 97.28 | 94.95 | 97.06 | 153,326 | +2.67(+2.83%) |
Jan 30, 2023 | 92.60 | 94.61 | 92.60 | 94.39 | 74,579 | +0.89(+0.95%) |
Jan 27, 2023 | 93.57 | 94.08 | 92.56 | 93.50 | 59,329 | +0.14(+0.15%) |
Jan 26, 2023 | 92.02 | 93.53 | 91.05 | 93.36 | 85,702 | +2.38(+2.62%) |
Jan 25, 2023 | 91.95 | 91.95 | 90.59 | 90.98 | 86,866 | -1.03(-1.12%) |
Jan 24, 2023 | 90.39 | 93.00 | 88.80 | 92.01 | 146,987 | +1.68(+1.86%) |
Jan 23, 2023 | 89.84 | 91.70 | 87.27 | 90.33 | 78,014 | +0.77(+0.86%) |
Jan 20, 2023 | 87.48 | 89.64 | 85.84 | 89.56 | 117,013 | +2.87(+3.31%) |
Jan 19, 2023 | 85.49 | 87.01 | 84.72 | 86.69 | 72,992 | +0.46(+0.53%) |
Jan 18, 2023 | 89.08 | 89.67 | 86.14 | 86.23 | 86,042 | -2.40(-2.71%) |
Jan 17, 2023 | 90.08 | 90.55 | 87.28 | 88.63 | 86,909 | -1.39(-1.54%) |
Jan 13, 2023 | 88.59 | 90.12 | 87.75 | 90.02 | 63,817 | +1.78(+2.02%) |
Jan 12, 2023 | 87.16 | 88.38 | 86.02 | 88.24 | 67,900 | +1.18(+1.36%) |
Jan 11, 2023 | 86.34 | 87.50 | 85.24 | 87.06 | 68,899 | +0.78(+0.90%) |
Jan 10, 2023 | 84.56 | 86.74 | 84.28 | 86.28 | 156,728 | +2.03(+2.41%) |
Jan 09, 2023 | 84.53 | 86.26 | 83.93 | 84.25 | 72,721 | -0.25(-0.30%) |
Jan 06, 2023 | 82.14 | 85.31 | 82.14 | 84.50 | 68,180 | +2.61(+3.19%) |
Jan 05, 2023 | 82.52 | 84.27 | 81.50 | 81.89 | 66,174 | -1.36(-1.63%) |
Jan 04, 2023 | 83.46 | 83.58 | 81.97 | 83.25 | 75,653 | +0.42(+0.51%) |
Jan 03, 2023 | 82.00 | 83.31 | 80.83 | 82.83 | 80,422 | +1.96(+2.42%) |
Dec 30, 2022 | 81.67 | 81.72 | 80.20 | 80.87 | 70,872 | -1.23(-1.50%) |
Dec 29, 2022 | 80.72 | 82.87 | 80.49 | 82.10 | 54,236 | +2.03(+2.54%) |
Dec 28, 2022 | 82.50 | 82.99 | 79.83 | 80.07 | 66,267 | -1.83(-2.23%) |
Dec 27, 2022 | 81.88 | 89.50 | 80.67 | 81.90 | 59,797 | +0.59(+0.73%) |
Dec 23, 2022 | 80.13 | 81.54 | 79.33 | 81.31 | 49,472 | +1.50(+1.88%) |
Dec 22, 2022 | 82.32 | 83.23 | 78.64 | 79.81 | 97,728 | -3.43(-4.12%) |
Dec 21, 2022 | 80.07 | 84.02 | 79.31 | 83.24 | 126,216 | +3.25(+4.06%) |
Dec 20, 2022 | 80.67 | 81.75 | 79.92 | 79.99 | 60,016 | -0.81(-1.00%) |
Dec 19, 2022 | 81.20 | 82.17 | 80.27 | 80.80 | 91,035 | +0.25(+0.31%) |
Dec 16, 2022 | 82.11 | 82.88 | 79.80 | 80.55 | 565,914 | -2.35(-2.83%) |
Dec 15, 2022 | 82.59 | 84.26 | 81.41 | 82.90 | 106,647 | -0.65(-0.78%) |
Dec 14, 2022 | 83.80 | 85.14 | 82.96 | 83.55 | 91,980 | -0.84(-1.00%) |
Dec 13, 2022 | 86.51 | 87.27 | 84.24 | 84.39 | 85,793 | -0.10(-0.12%) |
Dec 12, 2022 | 86.20 | 86.20 | 83.01 | 84.49 | 90,727 | -2.00(-2.31%) |
Dec 09, 2022 | 85.72 | 88.43 | 85.72 | 86.49 | 160,307 | +0.62(+0.72%) |
Dec 08, 2022 | 85.83 | 91.36 | 84.61 | 85.87 | 63,057 | +0.01(+0.01%) |
Dec 07, 2022 | 85.94 | 87.02 | 85.40 | 85.86 | 53,753 | -0.51(-0.59%) |
Dec 06, 2022 | 89.14 | 92.62 | 86.07 | 86.37 | 96,099 | -3.01(-3.37%) |
Dec 05, 2022 | 91.93 | 92.09 | 88.59 | 89.38 | 107,010 | -3.09(-3.34%) |
Dec 02, 2022 | 90.04 | 92.52 | 89.27 | 92.47 | 100,400 | +1.81(+2.00%) |