Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 89.69 | 89.83 | 88.18 | 88.51 | 258,328 | -1.26(-1.40%) |
Feb 27, 2023 | 90.59 | 91.20 | 89.23 | 89.76 | 87,217 | -0.56(-0.62%) |
Feb 24, 2023 | 90.97 | 90.97 | 89.54 | 90.33 | 104,818 | -0.32(-0.35%) |
Feb 23, 2023 | 91.55 | 92.25 | 90.22 | 90.65 | 68,655 | -0.78(-0.86%) |
Feb 22, 2023 | 93.15 | 94.03 | 89.39 | 91.43 | 156,584 | -2.04(-2.18%) |
Feb 21, 2023 | 93.69 | 94.23 | 92.86 | 93.47 | 67,788 | -0.52(-0.56%) |
Feb 17, 2023 | 93.94 | 95.02 | 93.86 | 93.99 | 62,559 | +0.61(+0.66%) |
Feb 16, 2023 | 93.11 | 94.18 | 92.95 | 93.38 | 80,285 | -0.07(-0.07%) |
Feb 15, 2023 | 92.25 | 93.61 | 91.77 | 93.45 | 88,085 | +0.92(+1.00%) |
Feb 14, 2023 | 93.69 | 93.69 | 92.24 | 92.53 | 83,754 | -1.24(-1.32%) |
Feb 13, 2023 | 93.11 | 94.10 | 92.13 | 93.76 | 93,052 | +0.65(+0.70%) |
Feb 10, 2023 | 92.07 | 93.41 | 91.28 | 93.11 | 87,286 | +0.65(+0.71%) |
Feb 09, 2023 | 92.28 | 93.50 | 91.65 | 92.46 | 115,818 | +0.59(+0.65%) |
Feb 08, 2023 | 90.80 | 92.35 | 90.47 | 91.86 | 101,923 | +0.41(+0.44%) |
Feb 07, 2023 | 91.58 | 92.19 | 89.31 | 91.46 | 124,872 | -0.32(-0.35%) |
Feb 06, 2023 | 92.49 | 93.01 | 91.70 | 91.77 | 77,718 | -0.43(-0.46%) |
Feb 03, 2023 | 93.22 | 93.45 | 91.23 | 92.20 | 126,574 | -1.20(-1.28%) |
Feb 02, 2023 | 91.87 | 93.82 | 91.52 | 93.40 | 141,464 | -0.90(-0.96%) |
Feb 01, 2023 | 94.18 | 95.18 | 92.14 | 94.30 | 76,734 | +0.25(+0.26%) |
Jan 31, 2023 | 91.55 | 94.05 | 91.02 | 94.05 | 102,388 | +2.45(+2.67%) |
Jan 30, 2023 | 91.23 | 92.40 | 90.26 | 91.61 | 67,294 | +0.31(+0.34%) |
Jan 27, 2023 | 93.89 | 93.89 | 91.25 | 91.30 | 72,680 | -2.41(-2.57%) |
Jan 26, 2023 | 94.67 | 94.96 | 93.31 | 93.70 | 38,228 | -0.38(-0.40%) |
Jan 25, 2023 | 92.96 | 94.22 | 92.48 | 94.08 | 49,013 | +0.61(+0.66%) |
Jan 24, 2023 | 96.21 | 96.21 | 93.31 | 93.47 | 63,844 | -2.52(-2.63%) |
Jan 23, 2023 | 94.87 | 96.82 | 94.55 | 95.99 | 50,362 | +1.42(+1.50%) |
Jan 20, 2023 | 94.63 | 94.96 | 93.39 | 94.58 | 67,926 | +0.85(+0.91%) |
Jan 19, 2023 | 94.77 | 95.38 | 93.19 | 93.72 | 52,557 | -0.81(-0.86%) |
Jan 18, 2023 | 96.81 | 97.44 | 94.43 | 94.54 | 65,469 | -2.06(-2.13%) |
Jan 17, 2023 | 96.38 | 97.25 | 95.46 | 96.60 | 58,983 | +0.20(+0.21%) |
Jan 13, 2023 | 95.89 | 96.65 | 95.29 | 96.40 | 43,574 | +0.35(+0.36%) |
Jan 12, 2023 | 96.02 | 96.70 | 95.44 | 96.05 | 63,785 | +0.32(+0.33%) |
Jan 11, 2023 | 95.91 | 96.24 | 94.54 | 95.73 | 69,725 | +0.51(+0.54%) |
Jan 10, 2023 | 95.03 | 95.98 | 93.92 | 95.22 | 119,979 | +0.39(+0.41%) |
Jan 09, 2023 | 96.89 | 98.65 | 94.65 | 94.83 | 68,285 | -1.66(-1.72%) |
Jan 06, 2023 | 93.56 | 97.19 | 93.07 | 96.50 | 78,790 | +3.96(+4.28%) |
Jan 05, 2023 | 94.62 | 95.12 | 92.41 | 92.54 | 103,245 | -2.47(-2.60%) |
Jan 04, 2023 | 94.51 | 95.28 | 93.37 | 95.01 | 78,614 | +0.72(+0.77%) |
Jan 03, 2023 | 95.58 | 96.01 | 93.91 | 94.29 | 131,436 | -1.05(-1.10%) |
Dec 30, 2022 | 95.71 | 95.87 | 94.97 | 95.33 | 76,553 | -0.76(-0.79%) |
Dec 29, 2022 | 95.83 | 96.23 | 94.61 | 96.09 | 60,479 | +0.99(+1.04%) |
Dec 28, 2022 | 95.70 | 96.54 | 94.64 | 95.11 | 48,475 | -1.21(-1.25%) |
Dec 27, 2022 | 98.19 | 98.54 | 96.03 | 96.31 | 73,443 | -1.73(-1.76%) |
Dec 23, 2022 | 95.87 | 98.26 | 95.80 | 98.04 | 50,048 | +2.09(+2.17%) |
Dec 22, 2022 | 98.09 | 98.11 | 95.57 | 95.96 | 64,928 | -2.33(-2.37%) |
Dec 21, 2022 | 98.53 | 99.34 | 97.73 | 98.29 | 86,838 | +0.37(+0.37%) |
Dec 20, 2022 | 96.89 | 98.59 | 96.05 | 97.92 | 89,373 | +1.42(+1.47%) |
Dec 19, 2022 | 94.68 | 97.13 | 94.68 | 96.50 | 70,843 | +2.21(+2.35%) |
Dec 16, 2022 | 93.30 | 95.36 | 92.74 | 94.29 | 196,604 | +1.09(+1.17%) |
Dec 15, 2022 | 97.33 | 97.80 | 92.91 | 93.20 | 106,034 | -4.76(-4.86%) |
Dec 14, 2022 | 98.93 | 100.15 | 96.85 | 97.96 | 71,034 | -1.02(-1.03%) |
Dec 13, 2022 | 100.91 | 101.79 | 98.73 | 98.98 | 107,472 | -0.96(-0.96%) |
Dec 12, 2022 | 99.63 | 100.76 | 98.89 | 99.94 | 63,383 | +0.76(+0.77%) |
Dec 09, 2022 | 99.11 | 100.00 | 98.63 | 99.18 | 85,043 | -0.53(-0.54%) |
Dec 08, 2022 | 98.70 | 100.53 | 96.98 | 99.71 | 54,729 | +1.44(+1.47%) |
Dec 07, 2022 | 97.79 | 99.30 | 97.10 | 98.27 | 61,500 | +0.06(+0.06%) |
Dec 06, 2022 | 97.03 | 98.34 | 97.03 | 98.21 | 44,366 | +1.63(+1.69%) |
Dec 05, 2022 | 98.69 | 98.83 | 96.23 | 96.58 | 63,308 | -3.02(-3.04%) |
Dec 02, 2022 | 99.28 | 100.06 | 98.13 | 99.60 | 38,407 | +0.02(+0.02%) |