Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 93.21 | 94.16 | 92.89 | 93.74 | 2,953,966 | +0.91(+0.98%) |
Feb 27, 2023 | 93.74 | 94.24 | 92.52 | 92.83 | 1,353,719 | -0.01(-0.01%) |
Feb 24, 2023 | 91.50 | 93.03 | 91.15 | 92.84 | 1,468,308 | +0.49(+0.53%) |
Feb 23, 2023 | 92.68 | 93.41 | 91.52 | 92.35 | 1,319,729 | +0.16(+0.17%) |
Feb 22, 2023 | 91.58 | 92.74 | 91.42 | 92.19 | 1,951,915 | +0.23(+0.25%) |
Feb 21, 2023 | 94.29 | 94.41 | 91.43 | 91.95 | 2,242,692 | -3.22(-3.38%) |
Feb 17, 2023 | 95.37 | 95.50 | 94.58 | 95.17 | 1,661,157 | -0.31(-0.32%) |
Feb 16, 2023 | 95.87 | 96.35 | 95.10 | 95.48 | 1,628,232 | -0.79(-0.82%) |
Feb 15, 2023 | 94.75 | 96.32 | 94.62 | 96.27 | 1,739,017 | +0.64(+0.67%) |
Feb 14, 2023 | 96.22 | 96.66 | 95.25 | 95.63 | 1,711,965 | -1.07(-1.11%) |
Feb 13, 2023 | 95.15 | 96.84 | 95.12 | 96.70 | 1,558,856 | +1.30(+1.36%) |
Feb 10, 2023 | 95.15 | 95.58 | 94.47 | 95.40 | 1,412,390 | +0.06(+0.06%) |
Feb 09, 2023 | 97.25 | 98.15 | 95.14 | 95.35 | 2,146,413 | -1.27(-1.31%) |
Feb 08, 2023 | 93.82 | 99.37 | 93.78 | 96.62 | 3,746,719 | +1.43(+1.50%) |
Feb 07, 2023 | 93.94 | 95.84 | 93.36 | 95.19 | 2,583,189 | +0.65(+0.69%) |
Feb 06, 2023 | 93.56 | 94.82 | 93.46 | 94.54 | 1,675,402 | +0.22(+0.24%) |
Feb 03, 2023 | 94.62 | 95.28 | 93.67 | 94.32 | 1,851,273 | -0.89(-0.93%) |
Feb 02, 2023 | 97.03 | 97.03 | 94.45 | 95.21 | 2,003,047 | -1.33(-1.38%) |
Feb 01, 2023 | 96.30 | 97.52 | 95.52 | 96.54 | 1,524,940 | -0.63(-0.65%) |
Jan 31, 2023 | 96.11 | 97.19 | 94.89 | 97.17 | 2,223,559 | +1.56(+1.64%) |
Jan 30, 2023 | 95.64 | 96.20 | 94.83 | 95.61 | 1,409,163 | -0.23(-0.24%) |
Jan 27, 2023 | 95.04 | 96.39 | 94.94 | 95.84 | 1,346,532 | +0.62(+0.65%) |
Jan 26, 2023 | 94.54 | 95.33 | 93.65 | 95.22 | 1,304,920 | +1.20(+1.28%) |
Jan 25, 2023 | 92.60 | 94.07 | 92.20 | 94.02 | 1,031,084 | +0.60(+0.64%) |
Jan 24, 2023 | 85.15 | 93.66 | 81.10 | 93.41 | 1,238,854 | +0.82(+0.89%) |
Jan 23, 2023 | 91.36 | 93.48 | 91.13 | 92.59 | 1,411,784 | +1.26(+1.38%) |
Jan 20, 2023 | 90.14 | 91.35 | 89.58 | 91.33 | 1,525,649 | +1.56(+1.74%) |
Jan 19, 2023 | 90.61 | 90.61 | 89.32 | 89.77 | 1,838,825 | -1.51(-1.65%) |
Jan 18, 2023 | 93.18 | 93.70 | 91.09 | 91.27 | 1,630,850 | -2.32(-2.48%) |
Jan 17, 2023 | 93.52 | 93.90 | 93.11 | 93.60 | 1,383,891 | +0.07(+0.08%) |
Jan 13, 2023 | 91.48 | 93.76 | 91.04 | 93.52 | 1,341,190 | +1.30(+1.41%) |
Jan 12, 2023 | 93.17 | 93.17 | 92.07 | 92.23 | 1,797,335 | -0.37(-0.40%) |
Jan 11, 2023 | 91.73 | 92.63 | 91.46 | 92.60 | 1,409,749 | +0.60(+0.65%) |
Jan 10, 2023 | 91.12 | 92.08 | 90.47 | 92.00 | 1,295,139 | +1.01(+1.11%) |
Jan 09, 2023 | 92.76 | 93.33 | 90.63 | 90.99 | 2,326,725 | -2.55(-2.72%) |
Jan 06, 2023 | 92.97 | 93.86 | 92.63 | 93.53 | 1,815,147 | +1.45(+1.58%) |
Jan 05, 2023 | 93.22 | 93.39 | 91.51 | 92.08 | 1,482,665 | -1.61(-1.72%) |
Jan 04, 2023 | 93.07 | 94.14 | 92.78 | 93.69 | 1,530,930 | +1.57(+1.71%) |
Jan 03, 2023 | 92.63 | 93.06 | 91.46 | 92.12 | 1,721,704 | +0.02(+0.02%) |
Dec 30, 2022 | 91.83 | 92.49 | 91.27 | 92.10 | 1,012,259 | -0.39(-0.42%) |
Dec 29, 2022 | 91.61 | 93.01 | 91.43 | 92.49 | 1,340,557 | +1.40(+1.54%) |
Dec 28, 2022 | 92.02 | 92.31 | 91.01 | 91.09 | 991,514 | -0.91(-0.99%) |
Dec 27, 2022 | 92.35 | 92.77 | 91.74 | 92.00 | 880,818 | -0.19(-0.21%) |
Dec 23, 2022 | 91.39 | 92.41 | 91.04 | 92.19 | 895,712 | +0.83(+0.91%) |
Dec 22, 2022 | 92.40 | 92.40 | 89.65 | 91.36 | 1,664,302 | -1.57(-1.69%) |
Dec 21, 2022 | 92.00 | 93.11 | 91.86 | 92.93 | 1,400,263 | +1.95(+2.15%) |
Dec 20, 2022 | 90.02 | 91.54 | 89.96 | 90.98 | 1,505,285 | +1.05(+1.16%) |
Dec 19, 2022 | 90.83 | 91.67 | 89.42 | 89.93 | 1,751,716 | -0.69(-0.77%) |
Dec 16, 2022 | 90.53 | 91.18 | 89.51 | 90.63 | 5,163,807 | -1.74(-1.88%) |
Dec 15, 2022 | 93.08 | 93.59 | 91.87 | 92.37 | 2,233,639 | -2.15(-2.27%) |
Dec 14, 2022 | 95.57 | 96.61 | 93.78 | 94.52 | 1,744,313 | -1.06(-1.11%) |
Dec 13, 2022 | 97.24 | 97.47 | 94.95 | 95.58 | 1,832,394 | +0.61(+0.64%) |
Dec 12, 2022 | 93.52 | 95.09 | 91.95 | 94.97 | 2,332,674 | +1.10(+1.17%) |
Dec 09, 2022 | 93.44 | 94.41 | 92.92 | 93.87 | 1,701,873 | -0.21(-0.23%) |
Dec 08, 2022 | 95.70 | 95.71 | 93.88 | 94.08 | 1,921,943 | -0.95(-1.00%) |
Dec 07, 2022 | 95.23 | 96.87 | 94.94 | 95.03 | 1,805,709 | -0.61(-0.64%) |
Dec 06, 2022 | 97.21 | 97.59 | 95.08 | 95.65 | 1,763,450 | -1.34(-1.38%) |
Dec 05, 2022 | 99.17 | 99.17 | 96.31 | 96.99 | 1,590,279 | -2.72(-2.73%) |
Dec 02, 2022 | 98.80 | 99.87 | 98.74 | 99.71 | 1,267,651 | -0.05(-0.05%) |