Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 90.04 | 91.43 | 89.57 | 90.94 | 1,343,493 | +0.97(+1.08%) |
Feb 27, 2023 | 90.25 | 90.50 | 89.41 | 89.96 | 1,091,165 | +0.79(+0.89%) |
Feb 24, 2023 | 88.45 | 89.47 | 88.12 | 89.17 | 721,695 | -0.04(-0.04%) |
Feb 23, 2023 | 90.02 | 90.63 | 88.25 | 89.21 | 751,660 | -0.49(-0.54%) |
Feb 22, 2023 | 90.12 | 90.40 | 88.93 | 89.70 | 850,007 | -0.08(-0.09%) |
Feb 21, 2023 | 90.87 | 91.56 | 89.23 | 89.77 | 817,956 | -2.54(-2.75%) |
Feb 17, 2023 | 90.99 | 92.31 | 90.61 | 92.31 | 654,033 | +0.94(+1.03%) |
Feb 16, 2023 | 91.47 | 92.09 | 90.90 | 91.37 | 705,672 | -1.27(-1.37%) |
Feb 15, 2023 | 91.88 | 92.83 | 91.85 | 92.64 | 663,530 | -0.27(-0.29%) |
Feb 14, 2023 | 94.26 | 94.26 | 92.45 | 92.90 | 968,849 | -1.64(-1.74%) |
Feb 13, 2023 | 93.29 | 94.63 | 92.78 | 94.55 | 1,035,764 | +1.17(+1.26%) |
Feb 10, 2023 | 92.38 | 93.39 | 91.89 | 93.37 | 814,966 | +0.21(+0.23%) |
Feb 09, 2023 | 94.56 | 94.83 | 93.04 | 93.16 | 948,960 | -0.52(-0.55%) |
Feb 08, 2023 | 93.64 | 95.33 | 93.36 | 93.68 | 1,086,329 | -1.20(-1.27%) |
Feb 07, 2023 | 92.46 | 95.19 | 92.26 | 94.88 | 920,249 | +1.85(+1.99%) |
Feb 06, 2023 | 92.57 | 93.39 | 92.45 | 93.03 | 790,272 | -0.68(-0.72%) |
Feb 03, 2023 | 92.62 | 94.52 | 91.98 | 93.71 | 1,083,470 | +0.08(+0.08%) |
Feb 02, 2023 | 93.53 | 94.76 | 92.18 | 93.63 | 1,110,037 | +1.28(+1.38%) |
Feb 01, 2023 | 91.93 | 93.46 | 91.01 | 92.35 | 1,755,683 | -0.21(-0.23%) |
Jan 31, 2023 | 90.99 | 92.60 | 90.19 | 92.56 | 1,249,995 | +1.52(+1.67%) |
Jan 30, 2023 | 91.82 | 92.57 | 90.85 | 91.04 | 969,468 | -1.74(-1.87%) |
Jan 27, 2023 | 92.25 | 93.67 | 92.06 | 92.78 | 1,084,780 | +0.25(+0.27%) |
Jan 26, 2023 | 90.67 | 92.60 | 90.09 | 92.53 | 1,453,034 | +2.47(+2.75%) |
Jan 25, 2023 | 89.41 | 90.30 | 88.71 | 90.06 | 1,925,982 | -0.40(-0.44%) |
Jan 24, 2023 | 90.24 | 91.26 | 89.46 | 90.46 | 898,995 | +0.21(+0.23%) |
Jan 23, 2023 | 88.99 | 90.94 | 88.68 | 90.25 | 1,174,386 | +1.14(+1.27%) |
Jan 20, 2023 | 86.74 | 89.16 | 86.00 | 89.11 | 2,506,306 | +2.77(+3.21%) |
Jan 19, 2023 | 90.92 | 90.98 | 84.48 | 86.35 | 3,657,380 | -8.12(-8.60%) |
Jan 18, 2023 | 94.83 | 95.69 | 94.23 | 94.47 | 1,714,742 | -0.41(-0.43%) |
Jan 17, 2023 | 93.70 | 95.24 | 93.07 | 94.88 | 1,520,893 | +1.15(+1.22%) |
Jan 13, 2023 | 92.05 | 94.52 | 91.59 | 93.73 | 793,788 | +0.83(+0.89%) |
Jan 12, 2023 | 92.27 | 94.19 | 91.77 | 92.90 | 1,375,827 | +1.00(+1.09%) |
Jan 11, 2023 | 90.59 | 92.12 | 90.53 | 91.90 | 635,186 | +1.37(+1.52%) |
Jan 10, 2023 | 89.60 | 90.89 | 88.94 | 90.53 | 613,308 | +0.60(+0.67%) |
Jan 09, 2023 | 90.87 | 91.87 | 89.81 | 89.93 | 1,093,445 | -0.44(-0.49%) |
Jan 06, 2023 | 88.33 | 90.65 | 88.33 | 90.36 | 1,170,075 | +3.02(+3.45%) |
Jan 05, 2023 | 87.18 | 87.79 | 86.58 | 87.35 | 740,882 | -0.16(-0.19%) |
Jan 04, 2023 | 86.04 | 88.41 | 85.99 | 87.51 | 1,259,688 | +1.81(+2.12%) |
Jan 03, 2023 | 85.53 | 86.40 | 84.86 | 85.70 | 753,720 | +1.23(+1.46%) |
Dec 30, 2022 | 84.61 | 84.95 | 83.64 | 84.47 | 511,453 | -0.94(-1.11%) |
Dec 29, 2022 | 83.69 | 85.65 | 82.95 | 85.41 | 520,029 | +2.31(+2.78%) |
Dec 28, 2022 | 83.88 | 84.15 | 82.94 | 83.10 | 410,940 | -0.80(-0.96%) |
Dec 27, 2022 | 84.13 | 84.58 | 83.29 | 83.90 | 414,613 | -0.12(-0.15%) |
Dec 23, 2022 | 83.36 | 84.10 | 82.94 | 84.03 | 399,000 | +0.62(+0.74%) |
Dec 22, 2022 | 84.23 | 84.44 | 81.79 | 83.41 | 703,612 | -1.50(-1.77%) |
Dec 21, 2022 | 84.30 | 85.16 | 84.11 | 84.90 | 688,267 | +1.76(+2.11%) |
Dec 20, 2022 | 83.26 | 84.13 | 81.85 | 83.15 | 792,330 | -0.11(-0.14%) |
Dec 19, 2022 | 83.07 | 84.29 | 82.59 | 83.26 | 862,724 | +0.27(+0.32%) |
Dec 16, 2022 | 82.01 | 83.43 | 81.95 | 83.00 | 2,224,118 | +0.27(+0.32%) |
Dec 15, 2022 | 82.77 | 83.41 | 82.17 | 82.73 | 1,010,692 | -1.50(-1.78%) |
Dec 14, 2022 | 86.16 | 87.04 | 84.07 | 84.23 | 774,723 | -2.31(-2.67%) |
Dec 13, 2022 | 88.03 | 89.09 | 85.90 | 86.54 | 1,196,932 | +1.08(+1.26%) |
Dec 12, 2022 | 84.00 | 85.80 | 83.60 | 85.46 | 863,715 | +1.58(+1.89%) |
Dec 09, 2022 | 83.00 | 84.00 | 82.49 | 83.87 | 890,612 | +0.72(+0.86%) |
Dec 08, 2022 | 83.98 | 84.49 | 82.73 | 83.16 | 1,006,298 | +0.14(+0.17%) |
Dec 07, 2022 | 83.33 | 84.24 | 82.87 | 83.01 | 1,548,659 | -0.80(-0.96%) |
Dec 06, 2022 | 84.48 | 84.97 | 83.02 | 83.82 | 1,012,291 | -0.81(-0.96%) |
Dec 05, 2022 | 86.54 | 86.84 | 83.87 | 84.63 | 815,393 | -2.11(-2.43%) |
Dec 02, 2022 | 87.70 | 88.26 | 85.65 | 86.74 | 873,353 | -1.86(-2.10%) |