Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 88.59 | 88.79 | 88.16 | 88.20 | 411,601 | -0.92(-1.03%) |
Feb 27, 2023 | 89.11 | 89.51 | 88.83 | 89.12 | 683,941 | +1.11(+1.26%) |
Feb 24, 2023 | 88.21 | 88.47 | 87.70 | 88.01 | 610,524 | -1.67(-1.86%) |
Feb 23, 2023 | 89.65 | 89.83 | 88.87 | 89.68 | 439,355 | +0.37(+0.41%) |
Feb 22, 2023 | 89.56 | 89.81 | 89.15 | 89.31 | 531,966 | -0.30(-0.33%) |
Feb 21, 2023 | 90.03 | 90.24 | 89.55 | 89.61 | 444,558 | -1.32(-1.45%) |
Feb 17, 2023 | 90.17 | 90.99 | 90.05 | 90.93 | 390,748 | +0.30(+0.33%) |
Feb 16, 2023 | 90.45 | 91.26 | 90.31 | 90.63 | 376,348 | -0.73(-0.80%) |
Feb 15, 2023 | 90.56 | 91.37 | 90.08 | 91.36 | 474,114 | -0.38(-0.41%) |
Feb 14, 2023 | 91.08 | 92.14 | 90.79 | 91.74 | 395,979 | +0.20(+0.22%) |
Feb 13, 2023 | 90.68 | 91.60 | 90.32 | 91.54 | 435,760 | +1.16(+1.28%) |
Feb 10, 2023 | 90.45 | 90.62 | 90.06 | 90.38 | 480,598 | -0.71(-0.78%) |
Feb 09, 2023 | 92.30 | 92.45 | 90.89 | 91.09 | 571,828 | +0.11(+0.12%) |
Feb 08, 2023 | 91.52 | 91.63 | 90.82 | 90.98 | 513,991 | -0.80(-0.87%) |
Feb 07, 2023 | 90.70 | 91.89 | 90.35 | 91.78 | 538,321 | +0.52(+0.57%) |
Feb 06, 2023 | 91.18 | 91.46 | 90.84 | 91.26 | 522,691 | -1.08(-1.17%) |
Feb 03, 2023 | 91.90 | 93.02 | 91.88 | 92.34 | 2,030,484 | -0.59(-0.63%) |
Feb 02, 2023 | 93.23 | 93.23 | 92.29 | 92.93 | 738,478 | +0.27(+0.29%) |
Feb 01, 2023 | 91.59 | 92.93 | 90.88 | 92.66 | 1,029,320 | +1.03(+1.12%) |
Jan 31, 2023 | 90.97 | 91.65 | 90.71 | 91.63 | 492,465 | +0.54(+0.59%) |
Jan 30, 2023 | 91.34 | 91.80 | 91.08 | 91.09 | 564,953 | -0.61(-0.67%) |
Jan 27, 2023 | 91.17 | 91.95 | 90.99 | 91.70 | 947,739 | -0.31(-0.34%) |
Jan 26, 2023 | 92.17 | 92.21 | 91.29 | 92.01 | 702,315 | -0.01(-0.01%) |
Jan 25, 2023 | 90.99 | 92.10 | 90.97 | 92.02 | 711,866 | +0.64(+0.70%) |
Jan 24, 2023 | 90.96 | 91.57 | 90.76 | 91.38 | 801,076 | -0.22(-0.24%) |
Jan 23, 2023 | 90.77 | 91.65 | 90.73 | 91.60 | 1,020,071 | +0.49(+0.54%) |
Jan 20, 2023 | 90.12 | 91.15 | 90.06 | 91.11 | 729,749 | +0.73(+0.81%) |
Jan 19, 2023 | 90.48 | 90.64 | 89.93 | 90.38 | 589,559 | -0.30(-0.33%) |
Jan 18, 2023 | 92.13 | 92.15 | 90.68 | 90.68 | 866,283 | -0.17(-0.19%) |
Jan 17, 2023 | 90.77 | 91.28 | 90.67 | 90.85 | 1,343,332 | +0.51(+0.56%) |
Jan 13, 2023 | 89.32 | 90.37 | 89.28 | 90.34 | 759,133 | +0.57(+0.63%) |
Jan 12, 2023 | 89.17 | 89.87 | 88.19 | 89.77 | 1,680,468 | +1.01(+1.14%) |
Jan 11, 2023 | 88.35 | 88.79 | 88.27 | 88.76 | 9,898,968 | +0.95(+1.08%) |
Jan 10, 2023 | 87.42 | 87.81 | 87.30 | 87.81 | 459,317 | +0.37(+0.42%) |
Jan 09, 2023 | 87.56 | 88.37 | 87.44 | 87.44 | 1,096,691 | +0.54(+0.62%) |
Jan 06, 2023 | 85.27 | 87.04 | 84.64 | 86.90 | 578,918 | +2.25(+2.66%) |
Jan 05, 2023 | 84.86 | 85.10 | 84.59 | 84.65 | 771,429 | -1.02(-1.19%) |
Jan 04, 2023 | 85.79 | 86.00 | 85.20 | 85.67 | 712,177 | +1.31(+1.55%) |
Jan 03, 2023 | 84.70 | 85.23 | 83.97 | 84.36 | 1,255,796 | +0.60(+0.72%) |
Dec 30, 2022 | 84.19 | 84.37 | 83.59 | 83.76 | 731,068 | -1.04(-1.23%) |
Dec 29, 2022 | 84.25 | 85.04 | 84.25 | 84.80 | 855,164 | +1.58(+1.90%) |
Dec 28, 2022 | 84.20 | 84.56 | 83.22 | 83.22 | 889,112 | -0.81(-0.96%) |
Dec 27, 2022 | 84.04 | 84.45 | 83.85 | 84.03 | 614,206 | +0.02(+0.02%) |
Dec 23, 2022 | 83.60 | 84.14 | 83.41 | 84.01 | 645,553 | +0.08(+0.10%) |
Dec 22, 2022 | 84.26 | 84.26 | 83.13 | 83.93 | 832,655 | -0.84(-0.99%) |
Dec 21, 2022 | 84.29 | 85.00 | 84.19 | 84.77 | 1,012,165 | +0.76(+0.90%) |
Dec 20, 2022 | 83.90 | 84.43 | 83.77 | 84.01 | 858,039 | -0.07(-0.08%) |
Dec 19, 2022 | 84.68 | 84.70 | 83.90 | 84.08 | 1,127,990 | -0.52(-0.61%) |
Dec 16, 2022 | 84.59 | 85.14 | 84.28 | 84.60 | 872,419 | -0.76(-0.89%) |
Dec 15, 2022 | 86.85 | 86.85 | 85.12 | 85.36 | 1,221,845 | -2.78(-3.15%) |
Dec 14, 2022 | 88.12 | 88.84 | 87.42 | 88.14 | 709,741 | +0.01(+0.01%) |
Dec 13, 2022 | 89.13 | 89.49 | 87.64 | 88.13 | 999,025 | +1.23(+1.42%) |
Dec 12, 2022 | 86.64 | 86.96 | 86.37 | 86.90 | 907,500 | +0.35(+0.40%) |
Dec 09, 2022 | 86.80 | 87.25 | 86.49 | 86.55 | 707,635 | -0.02(-0.02%) |
Dec 08, 2022 | 85.72 | 86.57 | 85.53 | 86.57 | 1,177,149 | +0.64(+0.74%) |
Dec 07, 2022 | 85.95 | 86.25 | 85.54 | 85.93 | 1,219,730 | -0.02(-0.02%) |
Dec 06, 2022 | 86.52 | 86.72 | 85.65 | 85.95 | 1,121,922 | -0.62(-0.72%) |
Dec 05, 2022 | 87.26 | 87.59 | 86.33 | 86.57 | 1,323,489 | -1.36(-1.55%) |
Dec 02, 2022 | 87.13 | 88.17 | 87.07 | 87.93 | 702,308 | +0.08(+0.09%) |