Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 87.59 | 88.52 | 86.90 | 86.94 | 378,599 | -0.71(-0.81%) |
Feb 27, 2023 | 88.30 | 88.96 | 87.61 | 87.65 | 300,791 | +0.14(+0.16%) |
Feb 24, 2023 | 87.30 | 88.62 | 85.98 | 87.51 | 647,522 | -1.20(-1.35%) |
Feb 23, 2023 | 89.90 | 90.99 | 88.02 | 88.71 | 476,713 | -1.11(-1.24%) |
Feb 22, 2023 | 89.88 | 90.45 | 88.68 | 89.82 | 450,510 | +0.12(+0.13%) |
Feb 21, 2023 | 90.36 | 90.60 | 89.11 | 89.70 | 713,985 | -1.69(-1.85%) |
Feb 17, 2023 | 90.00 | 91.45 | 89.82 | 91.39 | 855,163 | +0.28(+0.31%) |
Feb 16, 2023 | 87.00 | 92.45 | 85.65 | 91.11 | 1,527,128 | +4.88(+5.66%) |
Feb 15, 2023 | 85.16 | 87.00 | 84.75 | 86.23 | 918,569 | +0.42(+0.49%) |
Feb 14, 2023 | 85.63 | 87.54 | 84.90 | 85.81 | 482,625 | -0.41(-0.48%) |
Feb 13, 2023 | 86.22 | 87.18 | 85.56 | 86.22 | 409,881 | -0.28(-0.32%) |
Feb 10, 2023 | 85.25 | 87.99 | 85.15 | 86.50 | 520,679 | +0.73(+0.85%) |
Feb 09, 2023 | 88.21 | 89.30 | 85.58 | 85.77 | 651,948 | -1.73(-1.98%) |
Feb 08, 2023 | 89.96 | 90.16 | 87.36 | 87.50 | 309,862 | -2.49(-2.77%) |
Feb 07, 2023 | 88.96 | 90.55 | 87.68 | 89.99 | 621,952 | +0.74(+0.83%) |
Feb 06, 2023 | 89.41 | 91.56 | 88.82 | 89.25 | 326,102 | -0.45(-0.50%) |
Feb 03, 2023 | 90.27 | 92.00 | 89.44 | 89.70 | 394,125 | -1.76(-1.92%) |
Feb 02, 2023 | 89.38 | 91.86 | 88.82 | 91.46 | 793,515 | +2.95(+3.33%) |
Feb 01, 2023 | 85.61 | 88.86 | 85.17 | 88.51 | 625,238 | +2.90(+3.39%) |
Jan 31, 2023 | 84.97 | 86.38 | 84.20 | 85.61 | 417,093 | +0.49(+0.58%) |
Jan 30, 2023 | 86.03 | 87.08 | 84.97 | 85.12 | 226,916 | -1.19(-1.38%) |
Jan 27, 2023 | 86.09 | 87.35 | 85.14 | 86.31 | 309,162 | +0.14(+0.16%) |
Jan 26, 2023 | 86.70 | 87.50 | 85.42 | 86.17 | 227,084 | +0.35(+0.41%) |
Jan 25, 2023 | 86.15 | 86.44 | 85.13 | 85.82 | 286,631 | -0.88(-1.01%) |
Jan 24, 2023 | 90.54 | 91.08 | 86.66 | 86.70 | 310,681 | -4.28(-4.70%) |
Jan 23, 2023 | 88.25 | 90.99 | 87.89 | 90.98 | 416,209 | +2.85(+3.23%) |
Jan 20, 2023 | 86.78 | 88.73 | 86.43 | 88.13 | 385,519 | +1.85(+2.14%) |
Jan 19, 2023 | 84.86 | 86.32 | 83.79 | 86.28 | 357,644 | +1.18(+1.39%) |
Jan 18, 2023 | 84.31 | 86.81 | 84.31 | 85.10 | 268,988 | +1.05(+1.25%) |
Jan 17, 2023 | 84.00 | 85.67 | 84.00 | 84.05 | 353,832 | -0.53(-0.63%) |
Jan 13, 2023 | 83.63 | 86.80 | 83.63 | 84.58 | 422,735 | +0.32(+0.38%) |
Jan 12, 2023 | 84.49 | 86.24 | 83.69 | 84.26 | 534,968 | -0.64(-0.75%) |
Jan 11, 2023 | 85.96 | 86.39 | 84.55 | 84.90 | 607,655 | +0.16(+0.19%) |
Jan 10, 2023 | 85.54 | 88.03 | 83.72 | 84.74 | 1,191,455 | -1.42(-1.65%) |
Jan 09, 2023 | 92.33 | 93.11 | 85.52 | 86.16 | 1,786,845 | -4.61(-5.08%) |
Jan 06, 2023 | 88.53 | 90.92 | 88.23 | 90.77 | 679,242 | +2.03(+2.29%) |
Jan 05, 2023 | 87.83 | 88.91 | 86.33 | 88.74 | 484,994 | +0.43(+0.49%) |
Jan 04, 2023 | 86.50 | 88.31 | 85.27 | 88.31 | 587,926 | +3.31(+3.89%) |
Jan 03, 2023 | 86.40 | 87.03 | 83.03 | 85.00 | 580,960 | -0.67(-0.78%) |
Dec 30, 2022 | 84.32 | 86.26 | 83.52 | 85.67 | 514,316 | +0.53(+0.62%) |
Dec 29, 2022 | 83.98 | 86.73 | 83.87 | 85.14 | 464,803 | +2.25(+2.71%) |
Dec 28, 2022 | 83.73 | 85.72 | 82.58 | 82.89 | 422,108 | -0.81(-0.97%) |
Dec 27, 2022 | 84.50 | 84.50 | 83.06 | 83.70 | 336,229 | -1.00(-1.18%) |
Dec 23, 2022 | 85.84 | 86.97 | 83.70 | 84.70 | 506,065 | -1.80(-2.08%) |
Dec 22, 2022 | 84.95 | 86.63 | 84.23 | 86.50 | 502,377 | +0.85(+0.99%) |
Dec 21, 2022 | 82.72 | 85.84 | 82.15 | 85.65 | 625,339 | +3.95(+4.83%) |
Dec 20, 2022 | 81.16 | 83.10 | 80.10 | 81.70 | 636,475 | +0.17(+0.21%) |
Dec 19, 2022 | 81.87 | 82.15 | 80.50 | 81.53 | 720,934 | -1.06(-1.28%) |
Dec 16, 2022 | 85.38 | 85.77 | 79.47 | 82.59 | 1,535,601 | -3.54(-4.11%) |
Dec 15, 2022 | 82.98 | 87.45 | 81.33 | 86.13 | 1,110,170 | +1.71(+2.03%) |
Dec 14, 2022 | 84.86 | 87.88 | 83.69 | 84.42 | 1,769,001 | +2.34(+2.85%) |
Dec 13, 2022 | 99.88 | 102.00 | 78.50 | 82.08 | 2,218,455 | -15.42(-15.82%) |
Dec 12, 2022 | 95.00 | 98.15 | 93.95 | 97.50 | 687,939 | +5.20(+5.63%) |
Dec 09, 2022 | 95.35 | 98.65 | 92.29 | 92.30 | 662,592 | -3.37(-3.52%) |
Dec 08, 2022 | 92.98 | 95.79 | 91.46 | 95.67 | 485,453 | +3.06(+3.30%) |
Dec 07, 2022 | 93.04 | 94.20 | 92.18 | 92.61 | 468,913 | +0.42(+0.46%) |
Dec 06, 2022 | 93.40 | 94.47 | 90.38 | 92.19 | 466,327 | -1.41(-1.51%) |
Dec 05, 2022 | 93.69 | 93.97 | 91.11 | 93.60 | 320,656 | -0.66(-0.70%) |
Dec 02, 2022 | 92.90 | 96.99 | 91.78 | 94.26 | 846,501 | +0.61(+0.65%) |