Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 89.22 | 90.61 | 88.76 | 90.11 | 1,355,779 | +0.96(+1.08%) |
Feb 27, 2023 | 89.43 | 89.68 | 88.60 | 89.15 | 1,101,144 | +0.79(+0.89%) |
Feb 24, 2023 | 87.64 | 88.66 | 87.32 | 88.36 | 728,295 | -0.04(-0.04%) |
Feb 23, 2023 | 89.21 | 89.81 | 87.45 | 88.40 | 758,534 | -0.48(-0.54%) |
Feb 22, 2023 | 89.30 | 89.58 | 88.12 | 88.88 | 857,780 | -0.08(-0.09%) |
Feb 21, 2023 | 90.05 | 90.73 | 88.42 | 88.96 | 825,437 | -2.52(-2.75%) |
Feb 17, 2023 | 90.17 | 91.48 | 89.79 | 91.48 | 660,014 | +0.94(+1.03%) |
Feb 16, 2023 | 90.64 | 91.26 | 90.08 | 90.54 | 712,125 | -1.26(-1.37%) |
Feb 15, 2023 | 91.05 | 91.99 | 91.02 | 91.80 | 669,599 | -0.26(-0.29%) |
Feb 14, 2023 | 93.41 | 93.41 | 91.61 | 92.06 | 977,710 | -1.63(-1.74%) |
Feb 13, 2023 | 92.44 | 93.77 | 91.94 | 93.69 | 1,045,237 | +1.16(+1.26%) |
Feb 10, 2023 | 91.54 | 92.54 | 91.06 | 92.53 | 822,419 | +0.21(+0.23%) |
Feb 09, 2023 | 93.71 | 93.97 | 92.19 | 92.32 | 957,638 | -0.51(-0.55%) |
Feb 08, 2023 | 92.79 | 94.46 | 92.52 | 92.83 | 1,096,264 | -1.19(-1.27%) |
Feb 07, 2023 | 91.63 | 94.33 | 91.43 | 94.02 | 928,665 | +1.84(+1.99%) |
Feb 06, 2023 | 91.73 | 92.54 | 91.61 | 92.18 | 797,499 | -0.67(-0.72%) |
Feb 03, 2023 | 91.78 | 93.66 | 91.14 | 92.86 | 1,093,378 | +0.08(+0.08%) |
Feb 02, 2023 | 92.69 | 93.90 | 91.34 | 92.78 | 1,120,189 | +1.27(+1.38%) |
Feb 01, 2023 | 91.10 | 92.61 | 90.19 | 91.51 | 1,771,739 | -0.21(-0.23%) |
Jan 31, 2023 | 90.17 | 91.76 | 89.38 | 91.72 | 1,261,426 | +1.50(+1.67%) |
Jan 30, 2023 | 90.98 | 91.73 | 90.03 | 90.22 | 978,334 | -1.72(-1.87%) |
Jan 27, 2023 | 91.41 | 92.82 | 91.23 | 91.94 | 1,094,701 | +0.25(+0.27%) |
Jan 26, 2023 | 89.85 | 91.76 | 89.27 | 91.69 | 1,466,323 | +2.45(+2.75%) |
Jan 25, 2023 | 88.60 | 89.48 | 87.90 | 89.24 | 1,943,596 | -0.40(-0.44%) |
Jan 24, 2023 | 89.42 | 90.44 | 88.65 | 89.64 | 907,216 | +0.21(+0.23%) |
Jan 23, 2023 | 88.18 | 90.11 | 87.87 | 89.43 | 1,185,126 | +1.13(+1.27%) |
Jan 20, 2023 | 85.95 | 88.35 | 85.22 | 88.31 | 2,529,227 | +2.74(+3.21%) |
Jan 19, 2023 | 90.09 | 90.15 | 83.71 | 85.56 | 3,690,827 | -8.05(-8.60%) |
Jan 18, 2023 | 93.97 | 94.82 | 93.38 | 93.61 | 1,730,423 | -0.41(-0.43%) |
Jan 17, 2023 | 92.85 | 94.38 | 92.22 | 94.02 | 1,534,802 | +1.14(+1.22%) |
Jan 13, 2023 | 91.22 | 93.66 | 90.76 | 92.88 | 801,048 | +0.82(+0.89%) |
Jan 12, 2023 | 91.44 | 93.34 | 90.94 | 92.06 | 1,388,409 | +0.99(+1.09%) |
Jan 11, 2023 | 89.77 | 91.29 | 89.71 | 91.07 | 640,995 | +1.36(+1.52%) |
Jan 10, 2023 | 88.79 | 90.07 | 88.14 | 89.71 | 618,916 | +0.60(+0.67%) |
Jan 09, 2023 | 90.05 | 91.04 | 88.99 | 89.11 | 1,103,445 | -0.44(-0.49%) |
Jan 06, 2023 | 87.53 | 89.83 | 87.53 | 89.55 | 1,180,776 | +2.99(+3.45%) |
Jan 05, 2023 | 86.39 | 87.00 | 85.79 | 86.56 | 747,658 | -0.16(-0.19%) |
Jan 04, 2023 | 85.26 | 87.61 | 85.21 | 86.72 | 1,271,208 | +1.80(+2.12%) |
Jan 03, 2023 | 84.75 | 85.62 | 84.09 | 84.92 | 760,613 | +1.22(+1.46%) |
Dec 30, 2022 | 83.84 | 84.18 | 82.89 | 83.70 | 516,130 | -0.94(-1.11%) |
Dec 29, 2022 | 82.93 | 84.87 | 82.20 | 84.64 | 524,784 | +2.29(+2.78%) |
Dec 28, 2022 | 83.12 | 83.39 | 82.19 | 82.35 | 414,698 | -0.79(-0.96%) |
Dec 27, 2022 | 83.37 | 83.81 | 82.54 | 83.14 | 418,404 | -0.12(-0.15%) |
Dec 23, 2022 | 82.60 | 83.34 | 82.19 | 83.27 | 402,649 | +0.61(+0.74%) |
Dec 22, 2022 | 83.46 | 83.67 | 81.05 | 82.65 | 710,047 | -1.48(-1.77%) |
Dec 21, 2022 | 83.54 | 84.39 | 83.35 | 84.14 | 694,562 | +1.74(+2.11%) |
Dec 20, 2022 | 82.51 | 83.37 | 81.11 | 82.39 | 799,576 | -0.11(-0.14%) |
Dec 19, 2022 | 82.32 | 83.53 | 81.85 | 82.51 | 870,614 | +0.26(+0.32%) |
Dec 16, 2022 | 81.27 | 82.68 | 81.20 | 82.24 | 2,244,458 | +0.26(+0.32%) |
Dec 15, 2022 | 82.02 | 82.65 | 81.42 | 81.98 | 1,019,935 | -1.48(-1.78%) |
Dec 14, 2022 | 85.38 | 86.25 | 83.31 | 83.46 | 781,808 | -2.29(-2.67%) |
Dec 13, 2022 | 87.23 | 88.28 | 85.12 | 85.75 | 1,207,878 | +1.07(+1.26%) |
Dec 12, 2022 | 83.24 | 85.02 | 82.84 | 84.68 | 871,614 | +1.57(+1.89%) |
Dec 09, 2022 | 82.24 | 83.24 | 81.74 | 83.11 | 898,757 | +0.71(+0.86%) |
Dec 08, 2022 | 83.22 | 83.73 | 81.98 | 82.40 | 1,015,501 | +0.14(+0.17%) |
Dec 07, 2022 | 82.57 | 83.47 | 82.12 | 82.26 | 1,562,822 | -0.80(-0.96%) |
Dec 06, 2022 | 83.72 | 84.20 | 82.27 | 83.06 | 1,021,549 | -0.81(-0.96%) |
Dec 05, 2022 | 85.76 | 86.05 | 83.11 | 83.87 | 822,850 | -2.09(-2.43%) |
Dec 02, 2022 | 86.90 | 87.46 | 84.87 | 85.96 | 881,340 | -1.85(-2.10%) |