Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 87.05 | 88.13 | 86.63 | 87.56 | 501,290 | +0.68(+0.78%) |
Feb 27, 2023 | 87.99 | 88.07 | 86.19 | 86.89 | 606,764 | -0.52(-0.60%) |
Feb 24, 2023 | 86.87 | 87.88 | 86.03 | 87.41 | 398,602 | -0.46(-0.53%) |
Feb 23, 2023 | 88.93 | 89.44 | 87.42 | 87.87 | 464,436 | -0.30(-0.35%) |
Feb 22, 2023 | 87.68 | 89.07 | 87.61 | 88.17 | 398,391 | +0.65(+0.74%) |
Feb 21, 2023 | 88.73 | 89.34 | 87.45 | 87.53 | 426,869 | -1.96(-2.19%) |
Feb 17, 2023 | 89.95 | 90.95 | 89.10 | 89.49 | 570,967 | -0.38(-0.43%) |
Feb 16, 2023 | 88.99 | 90.88 | 88.78 | 89.87 | 486,127 | -0.71(-0.78%) |
Feb 15, 2023 | 89.95 | 90.94 | 89.30 | 90.58 | 460,995 | +0.07(+0.08%) |
Feb 14, 2023 | 89.76 | 90.66 | 88.65 | 90.51 | 771,408 | +0.55(+0.61%) |
Feb 13, 2023 | 88.33 | 90.52 | 87.61 | 89.96 | 857,178 | +1.69(+1.92%) |
Feb 10, 2023 | 88.34 | 89.19 | 84.97 | 88.27 | 2,047,543 | -10.70(-10.81%) |
Feb 09, 2023 | 100.73 | 101.25 | 98.76 | 98.97 | 272,936 | -1.17(-1.17%) |
Feb 08, 2023 | 100.52 | 101.20 | 99.52 | 100.15 | 460,415 | -1.35(-1.33%) |
Feb 07, 2023 | 101.55 | 101.86 | 99.73 | 101.50 | 489,870 | -0.33(-0.33%) |
Feb 06, 2023 | 102.60 | 103.03 | 100.99 | 101.83 | 448,092 | -1.48(-1.43%) |
Feb 03, 2023 | 103.06 | 104.25 | 102.59 | 103.31 | 568,290 | -0.32(-0.31%) |
Feb 02, 2023 | 102.70 | 103.80 | 101.84 | 103.63 | 712,513 | +1.75(+1.72%) |
Feb 01, 2023 | 98.51 | 102.25 | 97.27 | 101.88 | 804,843 | +3.37(+3.42%) |
Jan 31, 2023 | 96.25 | 98.62 | 91.99 | 98.51 | 1,152,987 | +0.31(+0.32%) |
Jan 30, 2023 | 99.22 | 100.41 | 97.25 | 98.19 | 1,078,727 | -1.46(-1.46%) |
Jan 27, 2023 | 98.43 | 100.24 | 98.16 | 99.65 | 508,415 | +1.29(+1.31%) |
Jan 26, 2023 | 97.28 | 98.43 | 96.38 | 98.36 | 492,899 | +1.83(+1.89%) |
Jan 25, 2023 | 95.09 | 96.65 | 94.63 | 96.53 | 373,959 | +0.69(+0.72%) |
Jan 24, 2023 | 93.21 | 96.27 | 79.56 | 95.84 | 358,585 | +1.52(+1.61%) |
Jan 23, 2023 | 92.87 | 94.55 | 92.47 | 94.32 | 410,016 | +1.93(+2.08%) |
Jan 20, 2023 | 90.17 | 92.40 | 89.55 | 92.40 | 370,744 | +2.64(+2.94%) |
Jan 19, 2023 | 90.71 | 90.71 | 89.14 | 89.76 | 382,499 | -1.42(-1.55%) |
Jan 18, 2023 | 92.46 | 92.61 | 90.58 | 91.17 | 551,784 | -0.72(-0.79%) |
Jan 17, 2023 | 92.82 | 93.30 | 91.62 | 91.90 | 340,234 | -0.72(-0.78%) |
Jan 13, 2023 | 92.72 | 93.38 | 92.17 | 92.62 | 325,421 | -0.56(-0.60%) |
Jan 12, 2023 | 92.59 | 94.10 | 91.44 | 93.18 | 491,050 | +1.55(+1.70%) |
Jan 11, 2023 | 91.30 | 91.79 | 90.28 | 91.62 | 363,902 | +0.99(+1.09%) |
Jan 10, 2023 | 88.94 | 90.71 | 88.52 | 90.64 | 321,596 | +1.33(+1.49%) |
Jan 09, 2023 | 90.36 | 90.89 | 89.31 | 89.31 | 503,236 | -1.21(-1.34%) |
Jan 06, 2023 | 88.81 | 91.08 | 88.58 | 90.52 | 365,864 | +2.70(+3.07%) |
Jan 05, 2023 | 86.63 | 87.82 | 85.58 | 87.82 | 565,772 | +0.63(+0.72%) |
Jan 04, 2023 | 87.12 | 88.38 | 86.78 | 87.20 | 485,398 | +0.55(+0.63%) |
Jan 03, 2023 | 86.64 | 87.12 | 85.40 | 86.65 | 376,234 | +0.45(+0.52%) |
Dec 30, 2022 | 85.01 | 86.28 | 84.75 | 86.20 | 324,473 | +0.56(+0.65%) |
Dec 29, 2022 | 84.88 | 86.23 | 84.88 | 85.64 | 351,657 | +1.41(+1.67%) |
Dec 28, 2022 | 86.72 | 86.84 | 83.81 | 84.24 | 368,730 | -2.17(-2.51%) |
Dec 27, 2022 | 85.44 | 86.71 | 84.94 | 86.41 | 251,183 | +1.03(+1.20%) |
Dec 23, 2022 | 84.64 | 85.76 | 84.17 | 85.38 | 273,082 | +0.54(+0.63%) |
Dec 22, 2022 | 85.51 | 85.81 | 82.81 | 84.84 | 438,312 | -1.36(-1.58%) |
Dec 21, 2022 | 85.88 | 86.54 | 85.74 | 86.20 | 504,124 | +1.49(+1.75%) |
Dec 20, 2022 | 83.50 | 85.79 | 83.50 | 84.71 | 629,149 | +1.18(+1.42%) |
Dec 19, 2022 | 83.29 | 84.33 | 82.81 | 83.53 | 593,070 | +0.51(+0.61%) |
Dec 16, 2022 | 81.25 | 83.48 | 81.12 | 83.02 | 948,618 | +0.79(+0.96%) |
Dec 15, 2022 | 83.94 | 83.94 | 82.04 | 82.23 | 474,612 | -3.00(-3.52%) |
Dec 14, 2022 | 86.57 | 87.22 | 84.86 | 85.23 | 357,866 | -0.70(-0.82%) |
Dec 13, 2022 | 87.11 | 87.20 | 84.77 | 85.94 | 290,678 | +0.93(+1.09%) |
Dec 12, 2022 | 84.37 | 85.16 | 83.54 | 85.01 | 448,602 | +0.48(+0.57%) |
Dec 09, 2022 | 85.53 | 86.02 | 84.38 | 84.53 | 293,035 | -1.10(-1.29%) |
Dec 08, 2022 | 85.24 | 86.37 | 84.82 | 85.63 | 320,127 | +0.85(+1.00%) |
Dec 07, 2022 | 85.64 | 86.10 | 84.33 | 84.78 | 541,387 | -1.47(-1.70%) |
Dec 06, 2022 | 86.09 | 86.38 | 85.11 | 86.25 | 414,334 | +0.31(+0.36%) |
Dec 05, 2022 | 87.93 | 87.93 | 85.10 | 85.94 | 420,933 | -2.82(-3.18%) |
Dec 02, 2022 | 88.19 | 89.11 | 87.89 | 88.76 | 441,536 | -0.53(-0.59%) |