Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 93.56 | 93.75 | 92.98 | 93.13 | 52,079 | -0.47(-0.51%) |
Feb 27, 2023 | 93.27 | 94.04 | 93.27 | 93.60 | 49,950 | +1.24(+1.35%) |
Feb 24, 2023 | 91.97 | 92.43 | 91.67 | 92.36 | 32,834 | -1.29(-1.38%) |
Feb 23, 2023 | 93.44 | 93.99 | 92.64 | 93.65 | 41,815 | +1.21(+1.31%) |
Feb 22, 2023 | 92.44 | 93.11 | 92.13 | 92.44 | 31,493 | -0.32(-0.34%) |
Feb 21, 2023 | 93.97 | 94.19 | 92.71 | 92.75 | 55,287 | -2.23(-2.35%) |
Feb 17, 2023 | 94.61 | 95.23 | 94.17 | 94.98 | 33,134 | +0.06(+0.06%) |
Feb 16, 2023 | 95.35 | 95.95 | 94.84 | 94.92 | 30,064 | -1.27(-1.32%) |
Feb 15, 2023 | 94.77 | 96.19 | 94.68 | 96.19 | 30,403 | +0.95(+0.99%) |
Feb 14, 2023 | 94.05 | 95.50 | 93.84 | 95.25 | 33,705 | +0.49(+0.52%) |
Feb 13, 2023 | 93.53 | 94.90 | 93.53 | 94.75 | 34,470 | +1.40(+1.50%) |
Feb 10, 2023 | 92.92 | 93.48 | 92.62 | 93.35 | 24,677 | -0.27(-0.28%) |
Feb 09, 2023 | 95.34 | 95.37 | 93.35 | 93.62 | 13,876 | -0.30(-0.32%) |
Feb 08, 2023 | 94.47 | 94.47 | 93.70 | 93.92 | 17,884 | -0.37(-0.40%) |
Feb 07, 2023 | 93.24 | 94.45 | 92.95 | 94.29 | 26,181 | +0.43(+0.46%) |
Feb 06, 2023 | 93.40 | 94.04 | 93.40 | 93.86 | 17,164 | -0.32(-0.34%) |
Feb 03, 2023 | 94.01 | 95.10 | 93.75 | 94.17 | 20,378 | -0.90(-0.94%) |
Feb 02, 2023 | 95.46 | 95.67 | 94.56 | 95.07 | 51,281 | -0.29(-0.30%) |
Feb 01, 2023 | 93.79 | 95.80 | 93.21 | 95.36 | 61,174 | +1.36(+1.45%) |
Jan 31, 2023 | 92.72 | 94.07 | 92.68 | 94.00 | 38,312 | +1.26(+1.36%) |
Jan 30, 2023 | 93.28 | 93.77 | 92.68 | 92.73 | 29,334 | -0.78(-0.83%) |
Jan 27, 2023 | 92.48 | 93.93 | 92.48 | 93.51 | 31,870 | +0.33(+0.35%) |
Jan 26, 2023 | 93.27 | 93.27 | 92.22 | 93.19 | 30,595 | +0.76(+0.82%) |
Jan 25, 2023 | 92.24 | 92.55 | 91.12 | 92.43 | 47,787 | -0.10(-0.11%) |
Jan 24, 2023 | 91.66 | 92.68 | 91.44 | 92.53 | 96,864 | +0.29(+0.31%) |
Jan 23, 2023 | 90.79 | 92.62 | 90.74 | 92.24 | 77,163 | +1.37(+1.51%) |
Jan 20, 2023 | 89.56 | 90.91 | 89.56 | 90.87 | 145,268 | +1.31(+1.47%) |
Jan 19, 2023 | 90.93 | 90.93 | 89.10 | 89.56 | 77,316 | -1.69(-1.85%) |
Jan 18, 2023 | 92.75 | 93.16 | 91.18 | 91.24 | 45,230 | -1.08(-1.18%) |
Jan 17, 2023 | 92.54 | 92.86 | 92.18 | 92.33 | 23,515 | +0.04(+0.05%) |
Jan 13, 2023 | 91.34 | 92.33 | 91.25 | 92.28 | 23,090 | +0.24(+0.26%) |
Jan 12, 2023 | 91.01 | 92.12 | 90.46 | 92.04 | 18,335 | +1.18(+1.30%) |
Jan 11, 2023 | 90.04 | 90.89 | 90.01 | 90.86 | 117,631 | +1.46(+1.63%) |
Jan 10, 2023 | 89.09 | 89.40 | 88.54 | 89.40 | 19,815 | +0.46(+0.52%) |
Jan 09, 2023 | 89.18 | 90.33 | 88.93 | 88.93 | 46,943 | +0.54(+0.61%) |
Jan 06, 2023 | 86.80 | 88.77 | 86.25 | 88.39 | 107,454 | +2.32(+2.70%) |
Jan 05, 2023 | 86.85 | 86.85 | 85.97 | 86.07 | 15,813 | -1.50(-1.72%) |
Jan 04, 2023 | 87.63 | 87.74 | 86.82 | 87.57 | 25,531 | +1.57(+1.82%) |
Jan 03, 2023 | 86.34 | 87.06 | 85.59 | 86.01 | 51,290 | -0.05(-0.06%) |
Dec 30, 2022 | 86.23 | 86.23 | 85.46 | 86.05 | 18,803 | -0.66(-0.76%) |
Dec 29, 2022 | 85.95 | 86.91 | 85.95 | 86.72 | 16,611 | +1.59(+1.87%) |
Dec 28, 2022 | 86.20 | 86.70 | 85.13 | 85.13 | 28,027 | -1.24(-1.44%) |
Dec 27, 2022 | 86.88 | 86.98 | 86.29 | 86.37 | 31,544 | -0.56(-0.65%) |
Dec 23, 2022 | 86.42 | 87.00 | 86.18 | 86.93 | 16,881 | +0.12(+0.14%) |
Dec 22, 2022 | 87.55 | 87.71 | 85.79 | 86.81 | 22,384 | -1.35(-1.53%) |
Dec 21, 2022 | 87.40 | 88.57 | 87.31 | 88.16 | 20,325 | +0.95(+1.09%) |
Dec 20, 2022 | 86.94 | 87.75 | 86.82 | 87.20 | 134,149 | -0.01(-0.01%) |
Dec 19, 2022 | 87.71 | 88.15 | 86.92 | 87.21 | 241,230 | -0.41(-0.47%) |
Dec 16, 2022 | 87.99 | 88.35 | 87.16 | 87.63 | 25,181 | -1.35(-1.51%) |
Dec 15, 2022 | 90.58 | 90.61 | 88.79 | 88.97 | 20,497 | -3.01(-3.27%) |
Dec 14, 2022 | 92.15 | 92.95 | 91.61 | 91.98 | 47,666 | -0.03(-0.03%) |
Dec 13, 2022 | 93.08 | 93.16 | 91.23 | 92.01 | 40,853 | +1.51(+1.67%) |
Dec 12, 2022 | 89.91 | 90.61 | 89.70 | 90.50 | 19,383 | +0.04(+0.04%) |
Dec 09, 2022 | 89.96 | 90.57 | 89.84 | 90.46 | 16,532 | +0.06(+0.07%) |
Dec 08, 2022 | 89.74 | 90.41 | 89.54 | 90.40 | 24,488 | +0.58(+0.65%) |
Dec 07, 2022 | 89.61 | 90.25 | 89.51 | 89.82 | 20,669 | +0.33(+0.37%) |
Dec 06, 2022 | 91.03 | 91.16 | 88.97 | 89.49 | 72,417 | -1.67(-1.83%) |
Dec 05, 2022 | 91.69 | 91.74 | 90.79 | 91.16 | 17,168 | -0.87(-0.94%) |
Dec 02, 2022 | 90.98 | 92.64 | 90.73 | 92.02 | 25,165 | +0.54(+0.59%) |