Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.22 | 101.15 | 100.14 | 100.22 | 2,555,117 | -0.03(-0.03%) |
Feb 27, 2023 | 100.89 | 101.38 | 99.99 | 100.25 | 2,966,126 | +0.22(+0.22%) |
Feb 24, 2023 | 99.44 | 100.08 | 99.00 | 100.02 | 3,332,925 | -0.77(-0.77%) |
Feb 23, 2023 | 100.75 | 101.28 | 99.50 | 100.80 | 3,123,512 | +0.62(+0.62%) |
Feb 22, 2023 | 100.04 | 100.80 | 99.68 | 100.18 | 3,702,418 | +0.38(+0.38%) |
Feb 21, 2023 | 101.59 | 101.97 | 99.75 | 99.80 | 4,673,479 | -3.07(-2.99%) |
Feb 17, 2023 | 102.72 | 103.03 | 101.92 | 102.87 | 2,710,868 | +0.18(+0.17%) |
Feb 16, 2023 | 102.11 | 103.60 | 101.77 | 102.69 | 4,188,526 | -0.69(-0.66%) |
Feb 15, 2023 | 101.56 | 103.42 | 101.47 | 103.38 | 2,445,501 | +0.97(+0.95%) |
Feb 14, 2023 | 102.17 | 103.21 | 101.35 | 102.41 | 2,404,110 | -0.33(-0.32%) |
Feb 13, 2023 | 101.85 | 102.76 | 100.97 | 102.74 | 3,463,367 | +1.31(+1.29%) |
Feb 10, 2023 | 101.03 | 101.63 | 100.51 | 101.43 | 2,580,655 | +0.23(+0.23%) |
Feb 09, 2023 | 103.43 | 103.70 | 100.94 | 101.20 | 2,449,031 | -1.32(-1.29%) |
Feb 08, 2023 | 103.48 | 103.79 | 102.29 | 102.52 | 2,852,686 | -1.58(-1.51%) |
Feb 07, 2023 | 102.96 | 104.35 | 102.22 | 104.09 | 3,473,239 | +0.72(+0.70%) |
Feb 06, 2023 | 104.32 | 104.61 | 102.99 | 103.37 | 3,080,654 | -1.74(-1.66%) |
Feb 03, 2023 | 104.29 | 105.94 | 104.15 | 105.11 | 5,656,894 | -0.28(-0.27%) |
Feb 02, 2023 | 103.62 | 105.76 | 103.62 | 105.39 | 4,726,405 | +2.38(+2.31%) |
Feb 01, 2023 | 101.25 | 103.94 | 100.81 | 103.02 | 4,278,529 | +1.58(+1.55%) |
Jan 31, 2023 | 99.25 | 101.48 | 99.25 | 101.44 | 3,067,843 | +2.50(+2.52%) |
Jan 30, 2023 | 99.13 | 100.19 | 98.90 | 98.95 | 2,778,395 | -1.11(-1.11%) |
Jan 27, 2023 | 99.43 | 100.44 | 99.25 | 100.05 | 2,990,864 | +0.40(+0.40%) |
Jan 26, 2023 | 99.69 | 100.23 | 98.45 | 99.65 | 5,995,236 | +0.70(+0.71%) |
Jan 25, 2023 | 97.97 | 99.07 | 97.36 | 98.95 | 3,382,827 | +0.24(+0.25%) |
Jan 24, 2023 | 98.61 | 99.19 | 98.21 | 98.70 | 2,467,717 | -0.34(-0.35%) |
Jan 23, 2023 | 98.18 | 99.43 | 97.82 | 99.04 | 2,946,874 | +1.08(+1.10%) |
Jan 20, 2023 | 96.98 | 98.01 | 96.10 | 97.97 | 2,909,959 | +1.45(+1.50%) |
Jan 19, 2023 | 96.66 | 97.03 | 95.81 | 96.52 | 3,708,563 | -0.83(-0.85%) |
Jan 18, 2023 | 99.26 | 99.92 | 97.27 | 97.35 | 3,156,175 | -1.56(-1.57%) |
Jan 17, 2023 | 99.24 | 99.59 | 98.71 | 98.91 | 3,985,127 | -0.35(-0.35%) |
Jan 13, 2023 | 97.95 | 99.42 | 97.80 | 99.26 | 3,214,603 | +0.61(+0.62%) |
Jan 12, 2023 | 97.98 | 98.79 | 97.00 | 98.65 | 4,044,129 | +1.37(+1.41%) |
Jan 11, 2023 | 96.41 | 97.30 | 96.40 | 97.28 | 4,880,581 | +1.09(+1.13%) |
Jan 10, 2023 | 94.88 | 96.25 | 94.59 | 96.19 | 2,476,694 | +1.22(+1.29%) |
Jan 09, 2023 | 95.61 | 96.12 | 94.84 | 94.97 | 3,346,336 | -0.01(-0.01%) |
Jan 06, 2023 | 93.62 | 95.19 | 93.21 | 94.98 | 3,472,056 | +2.18(+2.35%) |
Jan 05, 2023 | 92.98 | 93.42 | 92.03 | 92.80 | 3,015,203 | -0.81(-0.87%) |
Jan 04, 2023 | 93.11 | 94.33 | 93.09 | 93.61 | 4,769,616 | +1.12(+1.21%) |
Jan 03, 2023 | 93.42 | 94.11 | 91.76 | 92.50 | 5,029,296 | -0.14(-0.15%) |
Dec 30, 2022 | 92.27 | 92.84 | 91.94 | 92.63 | 5,135,187 | -0.42(-0.45%) |
Dec 29, 2022 | 91.60 | 93.28 | 91.53 | 93.05 | 3,867,592 | +2.01(+2.20%) |
Dec 28, 2022 | 92.74 | 93.21 | 91.03 | 91.05 | 4,234,824 | -1.76(-1.90%) |
Dec 27, 2022 | 92.90 | 93.19 | 92.23 | 92.81 | 3,295,448 | -0.05(-0.05%) |
Dec 23, 2022 | 92.22 | 93.00 | 91.75 | 92.86 | 3,042,989 | +0.61(+0.66%) |
Dec 22, 2022 | 92.60 | 92.95 | 90.76 | 92.25 | 3,802,795 | -1.15(-1.24%) |
Dec 21, 2022 | 92.71 | 93.85 | 92.68 | 93.41 | 5,189,566 | +1.43(+1.55%) |
Dec 20, 2022 | 91.40 | 92.52 | 91.18 | 91.98 | 4,235,052 | +0.30(+0.33%) |
Dec 19, 2022 | 92.41 | 92.74 | 91.36 | 91.67 | 7,401,754 | -0.66(-0.71%) |
Dec 16, 2022 | 91.85 | 92.79 | 91.58 | 92.33 | 5,177,709 | -0.85(-0.91%) |
Dec 15, 2022 | 94.32 | 94.58 | 92.90 | 93.18 | 4,124,550 | -2.30(-2.41%) |
Dec 14, 2022 | 96.13 | 97.02 | 94.90 | 95.48 | 5,058,496 | -0.73(-0.76%) |
Dec 13, 2022 | 98.68 | 99.22 | 95.86 | 96.21 | 5,450,813 | +0.33(+0.34%) |
Dec 12, 2022 | 94.94 | 96.02 | 94.50 | 95.89 | 3,210,921 | +1.02(+1.08%) |
Dec 09, 2022 | 95.43 | 95.88 | 94.80 | 94.87 | 3,530,343 | -1.02(-1.07%) |
Dec 08, 2022 | 95.94 | 96.88 | 95.42 | 95.89 | 3,098,257 | +0.45(+0.47%) |
Dec 07, 2022 | 95.75 | 96.53 | 95.27 | 95.44 | 4,257,289 | -0.40(-0.42%) |
Dec 06, 2022 | 96.81 | 96.95 | 95.28 | 95.84 | 3,955,431 | -0.93(-0.96%) |
Dec 05, 2022 | 98.86 | 98.93 | 96.45 | 96.77 | 5,231,413 | -2.78(-2.79%) |
Dec 02, 2022 | 97.78 | 99.94 | 97.75 | 99.54 | 3,383,713 | +0.40(+0.40%) |