Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 86.54 | 87.04 | 85.44 | 85.47 | 2,827,865 | -1.43(-1.65%) |
Feb 27, 2023 | 87.93 | 88.63 | 86.87 | 86.90 | 2,016,245 | -0.39(-0.45%) |
Feb 24, 2023 | 86.99 | 87.61 | 86.29 | 87.30 | 1,971,688 | -0.31(-0.35%) |
Feb 23, 2023 | 88.80 | 88.98 | 87.27 | 87.60 | 1,932,754 | -0.79(-0.90%) |
Feb 22, 2023 | 88.94 | 89.49 | 88.10 | 88.40 | 1,819,383 | -0.31(-0.35%) |
Feb 21, 2023 | 88.86 | 89.33 | 88.19 | 88.70 | 2,297,737 | -0.50(-0.56%) |
Feb 17, 2023 | 87.59 | 89.27 | 86.71 | 89.20 | 3,820,823 | +1.52(+1.73%) |
Feb 16, 2023 | 86.50 | 88.19 | 85.65 | 87.68 | 3,869,526 | +0.44(+0.50%) |
Feb 15, 2023 | 86.81 | 87.31 | 86.47 | 87.24 | 1,193,696 | +0.10(+0.11%) |
Feb 14, 2023 | 87.97 | 88.40 | 87.08 | 87.14 | 1,095,283 | -0.85(-0.97%) |
Feb 13, 2023 | 87.61 | 88.10 | 87.42 | 87.99 | 1,371,429 | +0.42(+0.48%) |
Feb 10, 2023 | 85.78 | 87.70 | 85.66 | 87.58 | 1,448,847 | +2.06(+2.41%) |
Feb 09, 2023 | 87.21 | 87.56 | 85.41 | 85.52 | 1,570,539 | -1.50(-1.72%) |
Feb 08, 2023 | 88.10 | 88.12 | 86.37 | 87.02 | 1,484,632 | -1.40(-1.59%) |
Feb 07, 2023 | 88.19 | 88.64 | 87.61 | 88.42 | 1,464,464 | -0.28(-0.32%) |
Feb 06, 2023 | 87.86 | 88.81 | 87.58 | 88.71 | 1,445,430 | +0.59(+0.67%) |
Feb 03, 2023 | 89.99 | 90.05 | 87.13 | 88.12 | 1,836,980 | -2.11(-2.34%) |
Feb 02, 2023 | 90.37 | 91.18 | 89.61 | 90.23 | 1,714,428 | -0.27(-0.30%) |
Feb 01, 2023 | 89.99 | 91.03 | 89.61 | 90.51 | 1,642,688 | +0.13(+0.15%) |
Jan 31, 2023 | 90.37 | 90.54 | 89.07 | 90.37 | 3,863,557 | +0.25(+0.27%) |
Jan 30, 2023 | 89.99 | 91.03 | 89.82 | 90.13 | 1,225,117 | +0.13(+0.15%) |
Jan 27, 2023 | 89.88 | 90.43 | 89.35 | 89.99 | 1,004,284 | +0.03(+0.03%) |
Jan 26, 2023 | 89.34 | 89.99 | 88.98 | 89.97 | 1,345,846 | +0.41(+0.46%) |
Jan 25, 2023 | 88.63 | 89.58 | 88.09 | 89.56 | 1,255,008 | +0.38(+0.43%) |
Jan 24, 2023 | 88.66 | 89.50 | 87.93 | 89.18 | 1,240,487 | +0.47(+0.53%) |
Jan 23, 2023 | 88.78 | 89.71 | 88.14 | 88.71 | 1,519,218 | -0.23(-0.26%) |
Jan 20, 2023 | 87.77 | 88.98 | 86.67 | 88.93 | 2,644,461 | +1.24(+1.42%) |
Jan 19, 2023 | 88.56 | 88.65 | 87.40 | 87.69 | 1,494,248 | -0.82(-0.92%) |
Jan 18, 2023 | 90.71 | 90.98 | 88.24 | 88.51 | 1,907,178 | -2.04(-2.25%) |
Jan 17, 2023 | 91.57 | 91.85 | 90.36 | 90.54 | 2,632,283 | -0.95(-1.04%) |
Jan 13, 2023 | 91.92 | 91.96 | 91.12 | 91.49 | 1,303,854 | -0.99(-1.07%) |
Jan 12, 2023 | 93.67 | 93.82 | 92.36 | 92.48 | 1,304,472 | -1.02(-1.10%) |
Jan 11, 2023 | 93.06 | 93.93 | 92.99 | 93.50 | 1,700,098 | +0.49(+0.53%) |
Jan 10, 2023 | 92.92 | 93.21 | 92.04 | 93.01 | 1,328,753 | +0.35(+0.38%) |
Jan 09, 2023 | 91.80 | 93.54 | 91.31 | 92.66 | 1,551,643 | -0.10(-0.11%) |
Jan 06, 2023 | 91.28 | 92.99 | 91.05 | 92.76 | 1,491,716 | +2.41(+2.67%) |
Jan 05, 2023 | 90.92 | 91.39 | 89.54 | 90.36 | 1,994,918 | -1.23(-1.35%) |
Jan 04, 2023 | 91.26 | 92.39 | 90.97 | 91.59 | 1,981,065 | +0.79(+0.87%) |
Jan 03, 2023 | 90.52 | 91.38 | 89.07 | 90.80 | 2,213,206 | +0.43(+0.47%) |
Dec 30, 2022 | 91.62 | 91.74 | 89.65 | 90.37 | 1,291,371 | -1.12(-1.22%) |
Dec 29, 2022 | 91.48 | 92.22 | 91.14 | 91.49 | 1,258,989 | +0.49(+0.54%) |
Dec 28, 2022 | 91.80 | 92.00 | 90.86 | 91.00 | 1,389,755 | -0.55(-0.60%) |
Dec 27, 2022 | 91.07 | 91.82 | 90.82 | 91.55 | 1,424,366 | +0.66(+0.73%) |
Dec 23, 2022 | 90.16 | 91.04 | 90.16 | 90.89 | 1,348,376 | +0.65(+0.73%) |
Dec 22, 2022 | 90.68 | 90.68 | 88.92 | 90.23 | 1,107,268 | -0.53(-0.59%) |
Dec 21, 2022 | 90.08 | 90.78 | 89.75 | 90.76 | 1,604,041 | +1.07(+1.19%) |
Dec 20, 2022 | 89.92 | 90.57 | 89.20 | 89.69 | 1,947,670 | -0.25(-0.27%) |
Dec 19, 2022 | 90.18 | 91.34 | 89.48 | 89.94 | 1,421,589 | -0.30(-0.34%) |
Dec 16, 2022 | 91.05 | 91.65 | 89.36 | 90.24 | 4,162,151 | -1.72(-1.87%) |
Dec 15, 2022 | 92.84 | 93.35 | 91.56 | 91.96 | 1,967,399 | -1.38(-1.48%) |
Dec 14, 2022 | 93.43 | 94.79 | 92.69 | 93.34 | 2,108,276 | -0.07(-0.07%) |
Dec 13, 2022 | 94.34 | 94.61 | 92.38 | 93.41 | 1,472,613 | +0.15(+0.16%) |
Dec 12, 2022 | 92.15 | 93.26 | 91.55 | 93.26 | 1,292,397 | +1.73(+1.89%) |
Dec 09, 2022 | 91.99 | 92.55 | 91.45 | 91.53 | 1,566,496 | -1.01(-1.09%) |
Dec 08, 2022 | 91.51 | 92.58 | 91.32 | 92.54 | 1,060,789 | +0.95(+1.04%) |
Dec 07, 2022 | 92.30 | 93.29 | 91.42 | 91.59 | 1,442,996 | -0.92(-0.99%) |
Dec 06, 2022 | 92.39 | 92.92 | 91.55 | 92.51 | 1,688,361 | +0.18(+0.20%) |
Dec 05, 2022 | 91.53 | 92.59 | 91.41 | 92.33 | 1,604,688 | +0.02(+0.02%) |
Dec 02, 2022 | 92.22 | 92.65 | 91.69 | 92.31 | 1,813,670 | -0.47(-0.51%) |