Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 94.82 | 96.61 | 94.47 | 95.27 | 458,968 | +0.35(+0.37%) |
Feb 27, 2023 | 94.69 | 96.27 | 94.39 | 94.92 | 367,359 | +1.08(+1.15%) |
Feb 24, 2023 | 94.08 | 94.63 | 93.17 | 93.84 | 337,617 | -0.89(-0.93%) |
Feb 23, 2023 | 94.10 | 95.34 | 93.82 | 94.72 | 514,773 | +1.22(+1.30%) |
Feb 22, 2023 | 93.70 | 94.93 | 93.50 | 93.51 | 355,674 | +0.04(+0.04%) |
Feb 21, 2023 | 94.51 | 94.83 | 92.96 | 93.47 | 335,880 | -2.45(-2.56%) |
Feb 17, 2023 | 95.36 | 96.41 | 94.59 | 95.92 | 381,204 | +0.54(+0.56%) |
Feb 16, 2023 | 96.40 | 97.70 | 95.15 | 95.39 | 318,785 | -1.21(-1.25%) |
Feb 15, 2023 | 96.69 | 98.97 | 93.59 | 96.59 | 600,485 | +2.97(+3.17%) |
Feb 14, 2023 | 93.52 | 94.22 | 92.34 | 93.63 | 269,458 | -0.25(-0.27%) |
Feb 13, 2023 | 93.25 | 93.93 | 92.53 | 93.88 | 178,400 | +0.64(+0.68%) |
Feb 10, 2023 | 92.53 | 93.36 | 91.94 | 93.24 | 146,388 | +0.09(+0.09%) |
Feb 09, 2023 | 94.58 | 95.32 | 92.85 | 93.15 | 314,856 | -0.96(-1.02%) |
Feb 08, 2023 | 95.22 | 95.62 | 94.03 | 94.11 | 142,302 | -1.52(-1.59%) |
Feb 07, 2023 | 94.08 | 95.87 | 93.67 | 95.63 | 200,434 | +1.39(+1.48%) |
Feb 06, 2023 | 94.52 | 94.68 | 93.23 | 94.23 | 196,106 | -0.54(-0.57%) |
Feb 03, 2023 | 93.86 | 95.56 | 93.86 | 94.78 | 203,748 | -0.02(-0.02%) |
Feb 02, 2023 | 93.69 | 96.25 | 93.69 | 94.80 | 216,003 | +1.37(+1.47%) |
Feb 01, 2023 | 91.27 | 93.98 | 91.01 | 93.42 | 267,931 | +2.14(+2.34%) |
Jan 31, 2023 | 89.05 | 91.75 | 88.74 | 91.29 | 947,299 | +2.30(+2.59%) |
Jan 30, 2023 | 90.74 | 91.39 | 88.89 | 88.98 | 118,938 | -2.33(-2.55%) |
Jan 27, 2023 | 89.20 | 91.61 | 89.20 | 91.31 | 158,589 | +1.90(+2.12%) |
Jan 26, 2023 | 90.54 | 90.54 | 88.96 | 89.42 | 107,547 | -0.97(-1.07%) |
Jan 25, 2023 | 90.82 | 91.64 | 90.30 | 90.39 | 145,374 | -1.02(-1.11%) |
Jan 24, 2023 | 89.63 | 91.71 | 89.63 | 91.40 | 180,791 | +0.98(+1.08%) |
Jan 23, 2023 | 90.25 | 91.11 | 89.09 | 90.43 | 160,768 | +0.63(+0.70%) |
Jan 20, 2023 | 89.41 | 89.91 | 88.47 | 89.80 | 150,263 | +0.71(+0.79%) |
Jan 19, 2023 | 89.02 | 89.91 | 88.36 | 89.09 | 207,419 | -0.57(-0.64%) |
Jan 18, 2023 | 89.83 | 91.55 | 89.66 | 89.66 | 352,370 | +0.09(+0.10%) |
Jan 17, 2023 | 87.94 | 90.09 | 87.66 | 89.57 | 298,140 | +1.23(+1.39%) |
Jan 13, 2023 | 86.45 | 88.42 | 86.45 | 88.35 | 241,602 | +0.89(+1.02%) |
Jan 12, 2023 | 85.83 | 87.53 | 84.61 | 87.46 | 297,446 | +2.29(+2.69%) |
Jan 11, 2023 | 84.01 | 85.46 | 83.94 | 85.17 | 176,168 | +1.78(+2.13%) |
Jan 10, 2023 | 82.09 | 83.63 | 81.71 | 83.39 | 301,802 | +1.92(+2.36%) |
Jan 09, 2023 | 81.17 | 82.49 | 80.64 | 81.46 | 421,280 | +0.82(+1.02%) |
Jan 06, 2023 | 79.78 | 81.26 | 79.78 | 80.64 | 113,550 | +1.46(+1.84%) |
Jan 05, 2023 | 79.58 | 79.75 | 78.53 | 79.18 | 175,553 | -1.22(-1.52%) |
Jan 04, 2023 | 80.34 | 81.21 | 79.74 | 80.40 | 202,057 | +0.55(+0.69%) |
Jan 03, 2023 | 81.32 | 81.32 | 79.03 | 79.85 | 219,909 | -0.96(-1.18%) |
Dec 30, 2022 | 80.27 | 81.05 | 79.84 | 80.80 | 287,534 | -0.10(-0.12%) |
Dec 29, 2022 | 80.50 | 81.96 | 80.08 | 80.90 | 130,102 | +0.77(+0.97%) |
Dec 28, 2022 | 81.73 | 82.50 | 80.13 | 80.13 | 98,195 | -1.71(-2.09%) |
Dec 27, 2022 | 82.02 | 82.87 | 81.60 | 81.84 | 100,023 | -0.05(-0.06%) |
Dec 23, 2022 | 81.14 | 82.35 | 80.60 | 81.89 | 141,789 | +0.82(+1.01%) |
Dec 22, 2022 | 80.85 | 81.09 | 79.46 | 81.07 | 157,151 | -0.52(-0.64%) |
Dec 21, 2022 | 81.22 | 82.42 | 80.88 | 81.59 | 211,619 | +1.38(+1.72%) |
Dec 20, 2022 | 80.67 | 81.14 | 79.72 | 80.21 | 248,778 | -0.48(-0.60%) |
Dec 19, 2022 | 81.88 | 81.95 | 79.96 | 80.69 | 213,416 | -1.02(-1.25%) |
Dec 16, 2022 | 80.80 | 82.10 | 80.15 | 81.71 | 678,586 | -0.22(-0.27%) |
Dec 15, 2022 | 82.32 | 82.67 | 81.07 | 81.94 | 233,967 | -1.78(-2.13%) |
Dec 14, 2022 | 83.03 | 84.39 | 82.97 | 83.72 | 304,940 | +0.73(+0.89%) |
Dec 13, 2022 | 85.11 | 85.17 | 82.44 | 82.98 | 320,582 | +0.44(+0.54%) |
Dec 12, 2022 | 81.13 | 82.84 | 80.32 | 82.54 | 216,268 | +1.40(+1.73%) |
Dec 09, 2022 | 81.62 | 81.93 | 80.33 | 81.13 | 203,724 | -0.96(-1.17%) |
Dec 08, 2022 | 83.06 | 84.10 | 81.59 | 82.09 | 272,097 | -0.73(-0.88%) |
Dec 07, 2022 | 82.81 | 83.64 | 82.10 | 82.82 | 203,972 | -0.22(-0.27%) |
Dec 06, 2022 | 84.21 | 84.88 | 81.28 | 83.04 | 414,982 | -1.32(-1.57%) |
Dec 05, 2022 | 87.02 | 87.02 | 84.05 | 84.36 | 393,006 | -2.98(-3.41%) |
Dec 02, 2022 | 87.89 | 88.66 | 87.11 | 87.34 | 305,214 | -1.02(-1.16%) |