Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 94.45 | 98.73 | 94.27 | 95.84 | 1,393,061 | +4.70(+5.15%) |
Feb 27, 2023 | 91.87 | 92.61 | 90.40 | 91.14 | 748,798 | +0.65(+0.72%) |
Feb 24, 2023 | 89.86 | 91.63 | 89.20 | 90.49 | 632,508 | -1.45(-1.58%) |
Feb 23, 2023 | 92.97 | 93.01 | 90.40 | 91.94 | 701,032 | +1.39(+1.54%) |
Feb 22, 2023 | 91.08 | 91.78 | 89.15 | 90.55 | 971,906 | +0.09(+0.10%) |
Feb 21, 2023 | 92.14 | 93.18 | 90.20 | 90.46 | 774,442 | -3.48(-3.71%) |
Feb 17, 2023 | 96.23 | 96.67 | 92.50 | 93.94 | 853,084 | -2.95(-3.04%) |
Feb 16, 2023 | 97.36 | 98.42 | 96.36 | 96.89 | 695,181 | -2.03(-2.05%) |
Feb 15, 2023 | 97.36 | 99.21 | 96.76 | 98.93 | 656,349 | +0.65(+0.66%) |
Feb 14, 2023 | 96.61 | 99.37 | 95.06 | 98.27 | 555,690 | +0.10(+0.10%) |
Feb 13, 2023 | 97.91 | 98.61 | 94.46 | 98.18 | 810,509 | -1.29(-1.30%) |
Feb 10, 2023 | 99.53 | 99.84 | 97.81 | 99.47 | 492,808 | -1.00(-0.99%) |
Feb 09, 2023 | 104.27 | 104.77 | 99.98 | 100.46 | 642,525 | -2.21(-2.15%) |
Feb 08, 2023 | 104.63 | 105.48 | 102.35 | 102.67 | 472,762 | -2.90(-2.75%) |
Feb 07, 2023 | 104.08 | 105.80 | 102.09 | 105.57 | 596,256 | +2.07(+2.00%) |
Feb 06, 2023 | 104.41 | 105.09 | 101.77 | 103.50 | 522,689 | -4.25(-3.95%) |
Feb 03, 2023 | 108.48 | 110.96 | 107.48 | 107.75 | 557,711 | -3.68(-3.30%) |
Feb 02, 2023 | 109.39 | 112.60 | 108.77 | 111.43 | 546,510 | +3.85(+3.58%) |
Feb 01, 2023 | 101.31 | 108.75 | 100.91 | 107.59 | 843,766 | +6.66(+6.60%) |
Jan 31, 2023 | 97.26 | 100.97 | 96.41 | 100.93 | 777,989 | +3.64(+3.74%) |
Jan 30, 2023 | 101.53 | 102.23 | 96.75 | 97.29 | 762,592 | -6.52(-6.28%) |
Jan 27, 2023 | 103.24 | 104.82 | 102.02 | 103.81 | 606,805 | -1.49(-1.41%) |
Jan 26, 2023 | 103.65 | 105.44 | 101.46 | 105.30 | 625,470 | +3.00(+2.93%) |
Jan 25, 2023 | 99.41 | 102.64 | 98.69 | 102.30 | 393,530 | +0.41(+0.40%) |
Jan 24, 2023 | 102.20 | 103.87 | 101.29 | 101.89 | 540,324 | -2.09(-2.01%) |
Jan 23, 2023 | 98.34 | 104.26 | 98.14 | 103.98 | 902,275 | +5.71(+5.81%) |
Jan 20, 2023 | 96.05 | 98.61 | 94.99 | 98.27 | 686,273 | +3.98(+4.22%) |
Jan 19, 2023 | 96.12 | 96.66 | 93.30 | 94.30 | 915,002 | -3.32(-3.41%) |
Jan 18, 2023 | 99.65 | 101.02 | 97.50 | 97.62 | 702,032 | -0.87(-0.88%) |
Jan 17, 2023 | 98.67 | 98.97 | 96.69 | 98.49 | 530,837 | -0.86(-0.86%) |
Jan 13, 2023 | 96.91 | 99.48 | 96.84 | 99.35 | 524,864 | +1.33(+1.36%) |
Jan 12, 2023 | 98.32 | 98.32 | 95.37 | 98.02 | 889,618 | +0.46(+0.48%) |
Jan 11, 2023 | 96.53 | 97.60 | 94.46 | 97.55 | 969,629 | +0.20(+0.20%) |
Jan 10, 2023 | 96.87 | 98.39 | 95.51 | 97.36 | 644,988 | +0.30(+0.30%) |
Jan 09, 2023 | 97.65 | 98.25 | 95.01 | 97.06 | 813,226 | +0.92(+0.95%) |
Jan 06, 2023 | 89.92 | 97.30 | 88.86 | 96.14 | 1,019,098 | +7.74(+8.76%) |
Jan 05, 2023 | 88.33 | 88.89 | 86.29 | 88.40 | 692,454 | +0.06(+0.07%) |
Jan 04, 2023 | 84.58 | 89.12 | 84.19 | 88.34 | 766,634 | +4.82(+5.78%) |
Jan 03, 2023 | 85.63 | 86.24 | 82.19 | 83.52 | 583,534 | -0.06(-0.07%) |
Dec 30, 2022 | 82.22 | 83.72 | 81.33 | 83.58 | 509,029 | -0.37(-0.45%) |
Dec 29, 2022 | 81.77 | 84.50 | 81.77 | 83.95 | 580,650 | +3.84(+4.79%) |
Dec 28, 2022 | 81.21 | 82.43 | 79.64 | 80.11 | 564,947 | -1.74(-2.12%) |
Dec 27, 2022 | 81.70 | 82.37 | 79.51 | 81.85 | 543,365 | -0.70(-0.85%) |
Dec 23, 2022 | 81.72 | 82.58 | 79.20 | 82.55 | 553,875 | +0.21(+0.25%) |
Dec 22, 2022 | 81.45 | 82.78 | 80.52 | 82.34 | 1,478,010 | -1.65(-1.96%) |
Dec 21, 2022 | 83.89 | 85.04 | 82.86 | 83.99 | 928,315 | +1.07(+1.28%) |
Dec 20, 2022 | 80.03 | 84.17 | 78.62 | 82.93 | 1,212,530 | +3.30(+4.15%) |
Dec 19, 2022 | 80.31 | 81.16 | 76.67 | 79.62 | 975,902 | -1.51(-1.86%) |
Dec 16, 2022 | 80.48 | 81.56 | 78.93 | 81.13 | 1,926,186 | +0.79(+0.98%) |
Dec 15, 2022 | 83.50 | 83.82 | 80.32 | 80.34 | 1,162,204 | -3.86(-4.58%) |
Dec 14, 2022 | 84.43 | 86.59 | 83.38 | 84.20 | 1,040,129 | -1.67(-1.94%) |
Dec 13, 2022 | 87.55 | 90.28 | 84.59 | 85.87 | 834,700 | +2.75(+3.31%) |
Dec 12, 2022 | 80.10 | 83.61 | 80.09 | 83.11 | 592,227 | +2.22(+2.74%) |
Dec 09, 2022 | 81.70 | 83.28 | 80.85 | 80.89 | 515,531 | -2.11(-2.54%) |
Dec 08, 2022 | 81.24 | 83.09 | 80.32 | 83.00 | 728,418 | +2.39(+2.96%) |
Dec 07, 2022 | 79.69 | 81.13 | 79.01 | 80.62 | 525,408 | +0.17(+0.21%) |
Dec 06, 2022 | 84.48 | 85.22 | 79.51 | 80.45 | 1,059,044 | -4.25(-5.02%) |
Dec 05, 2022 | 82.62 | 85.31 | 82.44 | 84.70 | 834,204 | +1.98(+2.40%) |
Dec 02, 2022 | 80.39 | 82.79 | 80.00 | 82.72 | 647,207 | +0.57(+0.70%) |