Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 95.61 | 96.82 | 95.57 | 95.72 | 1,032,074 | -0.27(-0.29%) |
Feb 27, 2023 | 96.61 | 96.87 | 95.68 | 95.99 | 511,071 | +0.23(+0.24%) |
Feb 24, 2023 | 94.55 | 96.00 | 94.09 | 95.77 | 523,884 | -0.30(-0.32%) |
Feb 23, 2023 | 95.93 | 96.55 | 94.20 | 96.07 | 573,409 | +0.76(+0.80%) |
Feb 22, 2023 | 95.38 | 96.24 | 94.57 | 95.31 | 680,701 | +0.06(+0.06%) |
Feb 21, 2023 | 96.46 | 97.00 | 94.57 | 95.25 | 883,477 | -2.56(-2.62%) |
Feb 17, 2023 | 98.86 | 99.34 | 96.22 | 97.82 | 944,718 | -1.71(-1.72%) |
Feb 16, 2023 | 100.28 | 102.02 | 97.97 | 99.53 | 1,041,569 | -1.78(-1.76%) |
Feb 15, 2023 | 102.34 | 103.39 | 100.29 | 101.31 | 1,471,847 | +0.09(+0.09%) |
Feb 14, 2023 | 98.87 | 101.55 | 98.01 | 101.22 | 1,739,798 | +1.58(+1.58%) |
Feb 13, 2023 | 96.73 | 99.66 | 96.08 | 99.65 | 1,064,456 | +3.27(+3.39%) |
Feb 10, 2023 | 95.05 | 96.79 | 94.76 | 96.38 | 779,696 | +0.65(+0.67%) |
Feb 09, 2023 | 97.19 | 98.71 | 95.47 | 95.73 | 818,008 | -0.26(-0.28%) |
Feb 08, 2023 | 97.03 | 97.57 | 95.67 | 95.99 | 1,139,753 | -1.72(-1.76%) |
Feb 07, 2023 | 96.99 | 97.91 | 95.73 | 97.72 | 873,721 | +0.22(+0.22%) |
Feb 06, 2023 | 97.84 | 97.97 | 96.37 | 97.50 | 738,026 | -1.36(-1.38%) |
Feb 03, 2023 | 99.16 | 100.23 | 97.89 | 98.86 | 1,204,953 | -1.93(-1.91%) |
Feb 02, 2023 | 97.66 | 101.15 | 97.02 | 100.79 | 1,397,108 | +3.78(+3.89%) |
Feb 01, 2023 | 94.15 | 97.73 | 93.19 | 97.01 | 1,036,816 | +2.41(+2.55%) |
Jan 31, 2023 | 90.39 | 94.64 | 89.69 | 94.60 | 1,190,535 | +4.95(+5.52%) |
Jan 30, 2023 | 88.97 | 90.99 | 88.97 | 89.65 | 744,773 | -0.51(-0.56%) |
Jan 27, 2023 | 89.57 | 90.73 | 88.45 | 90.16 | 734,759 | +0.41(+0.46%) |
Jan 26, 2023 | 90.59 | 91.90 | 87.39 | 89.75 | 821,258 | -0.17(-0.19%) |
Jan 25, 2023 | 86.94 | 90.00 | 86.78 | 89.92 | 766,454 | +2.10(+2.40%) |
Jan 24, 2023 | 87.52 | 90.13 | 87.52 | 87.81 | 794,144 | -0.03(-0.03%) |
Jan 23, 2023 | 86.92 | 88.05 | 86.55 | 87.84 | 648,210 | +1.30(+1.50%) |
Jan 20, 2023 | 84.82 | 86.70 | 84.51 | 86.54 | 946,003 | +1.68(+1.98%) |
Jan 19, 2023 | 88.13 | 88.60 | 84.80 | 84.86 | 1,485,059 | -4.18(-4.69%) |
Jan 18, 2023 | 89.07 | 91.90 | 88.96 | 89.04 | 1,037,732 | +0.45(+0.51%) |
Jan 17, 2023 | 89.03 | 89.42 | 87.99 | 88.58 | 811,433 | -1.11(-1.23%) |
Jan 13, 2023 | 88.53 | 89.90 | 87.72 | 89.69 | 609,627 | +0.28(+0.32%) |
Jan 12, 2023 | 90.26 | 90.26 | 87.56 | 89.41 | 813,686 | +0.05(+0.05%) |
Jan 11, 2023 | 88.44 | 90.66 | 88.39 | 89.36 | 1,023,864 | +1.57(+1.78%) |
Jan 10, 2023 | 87.89 | 88.61 | 86.01 | 87.79 | 1,228,224 | -0.39(-0.44%) |
Jan 09, 2023 | 88.61 | 89.74 | 87.92 | 88.18 | 734,179 | +0.28(+0.32%) |
Jan 06, 2023 | 87.65 | 88.30 | 86.64 | 87.90 | 843,440 | +1.41(+1.63%) |
Jan 05, 2023 | 86.31 | 87.26 | 85.44 | 86.49 | 945,664 | -0.87(-1.00%) |
Jan 04, 2023 | 85.56 | 87.71 | 85.55 | 87.36 | 783,450 | +2.91(+3.44%) |
Jan 03, 2023 | 84.47 | 86.15 | 83.60 | 84.45 | 901,732 | +1.47(+1.77%) |
Dec 30, 2022 | 83.54 | 83.64 | 81.70 | 82.99 | 857,630 | -1.65(-1.95%) |
Dec 29, 2022 | 82.91 | 85.08 | 82.67 | 84.64 | 524,311 | +2.12(+2.57%) |
Dec 28, 2022 | 85.52 | 85.97 | 82.48 | 82.52 | 671,112 | -3.02(-3.53%) |
Dec 27, 2022 | 85.61 | 86.25 | 85.13 | 85.53 | 310,219 | -0.30(-0.35%) |
Dec 23, 2022 | 84.96 | 85.95 | 84.48 | 85.84 | 294,940 | +0.82(+0.96%) |
Dec 22, 2022 | 84.87 | 85.07 | 83.55 | 85.02 | 677,665 | -1.18(-1.37%) |
Dec 21, 2022 | 85.98 | 86.37 | 84.75 | 86.20 | 754,433 | +1.11(+1.30%) |
Dec 20, 2022 | 82.85 | 85.39 | 82.85 | 85.09 | 1,111,335 | -0.19(-0.23%) |
Dec 19, 2022 | 88.69 | 89.12 | 84.98 | 85.28 | 1,112,587 | -3.38(-3.81%) |
Dec 16, 2022 | 88.47 | 89.22 | 87.64 | 88.66 | 2,229,972 | -0.71(-0.79%) |
Dec 15, 2022 | 89.65 | 89.97 | 87.44 | 89.37 | 1,140,483 | -1.94(-2.12%) |
Dec 14, 2022 | 92.14 | 92.96 | 90.76 | 91.30 | 877,526 | -2.00(-2.15%) |
Dec 13, 2022 | 95.45 | 96.30 | 92.68 | 93.31 | 1,287,336 | +1.03(+1.12%) |
Dec 12, 2022 | 89.97 | 92.64 | 89.40 | 92.28 | 867,482 | +1.99(+2.21%) |
Dec 09, 2022 | 89.30 | 91.83 | 89.29 | 90.28 | 1,122,574 | +0.61(+0.68%) |
Dec 08, 2022 | 89.06 | 90.88 | 88.26 | 89.67 | 1,086,490 | +1.53(+1.73%) |
Dec 07, 2022 | 86.41 | 88.65 | 86.25 | 88.14 | 895,469 | +1.81(+2.10%) |
Dec 06, 2022 | 86.98 | 87.96 | 84.78 | 86.33 | 867,948 | -0.14(-0.16%) |
Dec 05, 2022 | 87.33 | 88.52 | 85.95 | 86.47 | 970,415 | -2.22(-2.50%) |
Dec 02, 2022 | 87.49 | 89.30 | 86.72 | 88.69 | 1,291,477 | +1.04(+1.19%) |