Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 88.18 | 88.27 | 86.60 | 87.17 | 749,218 | -1.50(-1.69%) |
Feb 27, 2023 | 89.19 | 89.64 | 88.56 | 88.67 | 383,416 | +0.10(+0.11%) |
Feb 24, 2023 | 87.39 | 88.57 | 87.00 | 88.56 | 481,947 | +0.00(+0.00%) |
Feb 23, 2023 | 89.71 | 89.85 | 88.20 | 88.56 | 531,577 | -0.52(-0.58%) |
Feb 22, 2023 | 89.69 | 89.96 | 88.57 | 89.08 | 471,989 | -0.84(-0.93%) |
Feb 21, 2023 | 91.68 | 91.73 | 89.73 | 89.92 | 523,555 | -2.35(-2.55%) |
Feb 17, 2023 | 91.99 | 92.48 | 91.68 | 92.27 | 385,735 | -0.07(-0.08%) |
Feb 16, 2023 | 92.02 | 92.99 | 91.91 | 92.35 | 284,595 | -0.40(-0.43%) |
Feb 15, 2023 | 92.08 | 92.79 | 92.08 | 92.74 | 256,706 | -0.51(-0.54%) |
Feb 14, 2023 | 93.31 | 93.75 | 92.35 | 93.25 | 319,128 | -0.13(-0.14%) |
Feb 13, 2023 | 93.27 | 93.83 | 92.96 | 93.38 | 271,732 | +0.07(+0.08%) |
Feb 10, 2023 | 93.03 | 93.43 | 92.72 | 93.30 | 287,762 | +0.48(+0.52%) |
Feb 09, 2023 | 94.41 | 94.55 | 92.62 | 92.82 | 355,860 | -0.63(-0.67%) |
Feb 08, 2023 | 93.46 | 94.19 | 93.21 | 93.45 | 383,879 | -0.36(-0.38%) |
Feb 07, 2023 | 92.46 | 94.27 | 92.22 | 93.81 | 534,061 | +1.14(+1.23%) |
Feb 06, 2023 | 91.84 | 92.69 | 91.39 | 92.67 | 299,917 | +0.09(+0.10%) |
Feb 03, 2023 | 91.55 | 93.04 | 91.49 | 92.58 | 417,820 | +0.29(+0.32%) |
Feb 02, 2023 | 92.93 | 93.15 | 92.23 | 92.28 | 515,749 | -0.33(-0.36%) |
Feb 01, 2023 | 92.72 | 92.99 | 91.31 | 92.61 | 628,235 | +0.04(+0.04%) |
Jan 31, 2023 | 91.37 | 92.65 | 90.18 | 92.58 | 713,409 | +1.50(+1.65%) |
Jan 30, 2023 | 91.75 | 91.98 | 91.01 | 91.08 | 386,321 | -1.14(-1.24%) |
Jan 27, 2023 | 92.38 | 92.46 | 91.77 | 92.22 | 1,885,492 | +0.17(+0.19%) |
Jan 26, 2023 | 90.87 | 92.08 | 90.55 | 92.04 | 2,370,884 | +1.63(+1.81%) |
Jan 25, 2023 | 90.02 | 90.59 | 89.60 | 90.41 | 534,930 | +0.06(+0.07%) |
Jan 24, 2023 | 90.18 | 90.73 | 89.78 | 90.35 | 365,313 | +0.01(+0.01%) |
Jan 23, 2023 | 89.67 | 90.64 | 89.30 | 90.34 | 481,655 | +0.69(+0.77%) |
Jan 20, 2023 | 88.49 | 89.74 | 87.82 | 89.65 | 359,070 | +1.17(+1.32%) |
Jan 19, 2023 | 87.87 | 88.57 | 87.23 | 88.48 | 522,256 | +0.26(+0.30%) |
Jan 18, 2023 | 89.42 | 90.23 | 88.21 | 88.21 | 620,862 | -1.20(-1.34%) |
Jan 17, 2023 | 89.20 | 89.53 | 88.76 | 89.41 | 611,450 | +0.58(+0.65%) |
Jan 13, 2023 | 87.34 | 88.94 | 87.14 | 88.83 | 580,413 | +0.63(+0.71%) |
Jan 12, 2023 | 87.90 | 88.48 | 86.96 | 88.21 | 781,412 | +1.12(+1.28%) |
Jan 11, 2023 | 86.62 | 87.33 | 86.62 | 87.09 | 797,654 | +0.85(+0.99%) |
Jan 10, 2023 | 86.54 | 86.75 | 85.93 | 86.24 | 385,982 | -0.28(-0.32%) |
Jan 09, 2023 | 86.62 | 87.32 | 86.33 | 86.52 | 515,588 | +0.24(+0.28%) |
Jan 06, 2023 | 84.80 | 86.42 | 84.26 | 86.27 | 559,317 | +2.12(+2.52%) |
Jan 05, 2023 | 84.34 | 84.34 | 83.35 | 84.15 | 453,363 | -0.76(-0.90%) |
Jan 04, 2023 | 83.72 | 85.49 | 83.55 | 84.91 | 672,877 | +2.35(+2.84%) |
Jan 03, 2023 | 82.30 | 83.01 | 82.03 | 82.56 | 631,639 | +0.40(+0.49%) |
Dec 30, 2022 | 82.47 | 82.79 | 81.71 | 82.17 | 331,667 | -0.54(-0.65%) |
Dec 29, 2022 | 81.70 | 82.78 | 81.70 | 82.70 | 528,090 | +1.41(+1.74%) |
Dec 28, 2022 | 82.32 | 82.77 | 81.11 | 81.29 | 684,791 | -1.00(-1.21%) |
Dec 27, 2022 | 81.90 | 82.37 | 81.68 | 82.28 | 243,835 | +0.39(+0.48%) |
Dec 23, 2022 | 81.19 | 81.91 | 81.00 | 81.89 | 401,154 | +0.73(+0.91%) |
Dec 22, 2022 | 81.51 | 81.67 | 80.24 | 81.16 | 529,775 | -0.93(-1.14%) |
Dec 21, 2022 | 81.71 | 82.70 | 81.71 | 82.09 | 850,141 | +1.02(+1.26%) |
Dec 20, 2022 | 80.21 | 81.47 | 80.09 | 81.07 | 593,098 | +1.31(+1.65%) |
Dec 19, 2022 | 80.41 | 80.90 | 79.32 | 79.75 | 751,718 | -0.09(-0.11%) |
Dec 16, 2022 | 79.38 | 80.38 | 79.38 | 79.84 | 763,465 | -0.28(-0.35%) |
Dec 15, 2022 | 80.68 | 81.28 | 79.65 | 80.12 | 865,402 | -1.67(-2.04%) |
Dec 14, 2022 | 82.03 | 82.96 | 81.36 | 81.79 | 716,522 | -0.43(-0.52%) |
Dec 13, 2022 | 81.69 | 83.94 | 81.66 | 82.22 | 1,362,031 | -1.05(-1.26%) |
Dec 12, 2022 | 83.22 | 83.37 | 82.13 | 83.27 | 656,750 | -0.55(-0.66%) |
Dec 09, 2022 | 83.44 | 84.31 | 83.20 | 83.83 | 458,848 | -0.12(-0.14%) |
Dec 08, 2022 | 85.90 | 86.20 | 83.49 | 83.94 | 960,630 | -1.45(-1.70%) |
Dec 07, 2022 | 85.40 | 86.87 | 85.29 | 85.39 | 497,472 | -0.35(-0.41%) |
Dec 06, 2022 | 88.22 | 88.56 | 85.23 | 85.75 | 748,338 | -2.98(-3.36%) |
Dec 05, 2022 | 90.34 | 90.81 | 88.19 | 88.73 | 763,527 | -1.81(-2.00%) |
Dec 02, 2022 | 89.06 | 90.80 | 88.76 | 90.55 | 963,512 | +0.74(+0.83%) |