Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 93.69 | 94.02 | 93.16 | 93.20 | 904,260 | -0.62(-0.66%) |
Feb 27, 2023 | 94.37 | 94.96 | 93.42 | 93.82 | 600,836 | -0.33(-0.36%) |
Feb 24, 2023 | 94.37 | 94.55 | 93.49 | 94.15 | 476,164 | -0.22(-0.23%) |
Feb 23, 2023 | 95.72 | 96.01 | 94.07 | 94.37 | 744,693 | -0.64(-0.67%) |
Feb 22, 2023 | 95.15 | 95.99 | 94.34 | 95.01 | 1,037,195 | -0.42(-0.44%) |
Feb 21, 2023 | 95.56 | 95.94 | 95.04 | 95.43 | 1,157,485 | +0.08(+0.08%) |
Feb 17, 2023 | 95.23 | 95.64 | 94.75 | 95.35 | 1,067,450 | +0.43(+0.46%) |
Feb 16, 2023 | 94.73 | 95.56 | 94.35 | 94.92 | 868,057 | +0.06(+0.06%) |
Feb 15, 2023 | 93.26 | 95.15 | 92.35 | 94.86 | 947,896 | +1.52(+1.63%) |
Feb 14, 2023 | 94.31 | 94.31 | 92.94 | 93.34 | 1,271,698 | -0.95(-1.01%) |
Feb 13, 2023 | 95.37 | 95.82 | 94.00 | 94.29 | 1,358,207 | -0.81(-0.85%) |
Feb 10, 2023 | 94.23 | 95.22 | 94.14 | 95.10 | 759,991 | +1.13(+1.20%) |
Feb 09, 2023 | 94.31 | 94.75 | 93.71 | 93.97 | 597,593 | -0.38(-0.41%) |
Feb 08, 2023 | 94.82 | 94.82 | 93.99 | 94.35 | 742,605 | -0.52(-0.55%) |
Feb 07, 2023 | 93.79 | 94.92 | 92.82 | 94.87 | 695,514 | +0.67(+0.71%) |
Feb 06, 2023 | 95.39 | 95.94 | 93.95 | 94.20 | 1,022,457 | -0.61(-0.64%) |
Feb 03, 2023 | 93.80 | 95.36 | 93.61 | 94.81 | 1,491,819 | +1.34(+1.44%) |
Feb 02, 2023 | 92.72 | 93.91 | 91.82 | 93.47 | 1,388,288 | +0.10(+0.10%) |
Feb 01, 2023 | 92.66 | 93.71 | 92.00 | 93.37 | 1,231,545 | +0.71(+0.77%) |
Jan 31, 2023 | 92.52 | 92.93 | 91.01 | 92.66 | 1,450,000 | +1.12(+1.22%) |
Jan 30, 2023 | 91.92 | 93.13 | 90.03 | 91.54 | 1,495,857 | +0.75(+0.83%) |
Jan 27, 2023 | 94.45 | 95.01 | 89.58 | 90.79 | 2,596,613 | -4.36(-4.58%) |
Jan 26, 2023 | 95.24 | 96.35 | 94.81 | 95.14 | 1,855,455 | +0.02(+0.02%) |
Jan 25, 2023 | 93.82 | 95.36 | 93.80 | 95.12 | 3,760,806 | +0.94(+1.00%) |
Jan 24, 2023 | 92.48 | 94.30 | 92.06 | 94.18 | 1,448,460 | +1.83(+1.98%) |
Jan 23, 2023 | 91.87 | 92.81 | 91.19 | 92.35 | 966,637 | +0.58(+0.63%) |
Jan 20, 2023 | 90.41 | 92.31 | 89.81 | 91.78 | 1,082,996 | +1.20(+1.33%) |
Jan 19, 2023 | 92.03 | 92.16 | 90.51 | 90.57 | 1,252,650 | -1.61(-1.74%) |
Jan 18, 2023 | 92.90 | 92.92 | 91.66 | 92.18 | 1,475,864 | -0.73(-0.79%) |
Jan 17, 2023 | 93.52 | 93.90 | 92.85 | 92.91 | 1,068,903 | -0.09(-0.09%) |
Jan 13, 2023 | 92.60 | 93.19 | 92.09 | 93.00 | 1,350,410 | -0.44(-0.47%) |
Jan 12, 2023 | 94.78 | 94.78 | 92.57 | 93.44 | 2,446,794 | -1.40(-1.48%) |
Jan 11, 2023 | 95.66 | 96.03 | 94.17 | 94.84 | 2,384,618 | -0.26(-0.28%) |
Jan 10, 2023 | 94.94 | 96.74 | 94.73 | 95.10 | 1,513,932 | +0.46(+0.49%) |
Jan 09, 2023 | 100.43 | 100.43 | 94.31 | 94.64 | 1,877,340 | -6.09(-6.05%) |
Jan 06, 2023 | 100.79 | 102.69 | 99.22 | 100.73 | 1,034,525 | +0.47(+0.47%) |
Jan 05, 2023 | 101.42 | 102.15 | 99.64 | 100.26 | 719,077 | -1.44(-1.41%) |
Jan 04, 2023 | 101.92 | 102.80 | 100.82 | 101.70 | 739,850 | -0.69(-0.67%) |
Jan 03, 2023 | 102.06 | 103.12 | 101.14 | 102.39 | 815,719 | +0.06(+0.06%) |
Dec 30, 2022 | 102.09 | 102.62 | 101.25 | 102.33 | 480,607 | +0.32(+0.32%) |
Dec 29, 2022 | 101.51 | 102.75 | 101.51 | 102.01 | 357,322 | +0.41(+0.40%) |
Dec 28, 2022 | 102.47 | 103.33 | 101.39 | 101.60 | 551,598 | -0.86(-0.84%) |
Dec 27, 2022 | 102.37 | 102.96 | 102.04 | 102.46 | 392,435 | +0.19(+0.18%) |
Dec 23, 2022 | 101.68 | 102.48 | 101.39 | 102.27 | 371,463 | +0.48(+0.47%) |
Dec 22, 2022 | 102.38 | 102.60 | 100.43 | 101.79 | 564,221 | -0.95(-0.92%) |
Dec 21, 2022 | 101.94 | 102.96 | 100.96 | 102.74 | 596,910 | +1.26(+1.24%) |
Dec 20, 2022 | 101.64 | 102.84 | 101.26 | 101.48 | 527,781 | +0.02(+0.02%) |
Dec 19, 2022 | 101.64 | 102.79 | 100.66 | 101.46 | 684,536 | -0.28(-0.28%) |
Dec 16, 2022 | 101.82 | 102.08 | 100.72 | 101.74 | 1,724,622 | -0.30(-0.30%) |
Dec 15, 2022 | 102.78 | 103.17 | 101.19 | 102.05 | 1,040,393 | -1.54(-1.48%) |
Dec 14, 2022 | 102.67 | 103.84 | 101.68 | 103.58 | 982,712 | +1.36(+1.33%) |
Dec 13, 2022 | 103.74 | 104.25 | 101.71 | 102.22 | 1,214,329 | -0.65(-0.63%) |
Dec 12, 2022 | 102.56 | 103.05 | 102.09 | 102.87 | 525,339 | +0.23(+0.23%) |
Dec 09, 2022 | 104.18 | 104.20 | 102.61 | 102.63 | 430,760 | -1.40(-1.35%) |
Dec 08, 2022 | 104.59 | 105.39 | 103.32 | 104.03 | 561,699 | +0.01(+0.01%) |
Dec 07, 2022 | 105.32 | 106.28 | 103.94 | 104.02 | 745,533 | -1.33(-1.26%) |
Dec 06, 2022 | 105.17 | 105.57 | 103.82 | 105.36 | 957,697 | +0.10(+0.09%) |
Dec 05, 2022 | 105.23 | 105.88 | 104.32 | 105.26 | 671,337 | -0.91(-0.86%) |
Dec 02, 2022 | 104.44 | 107.06 | 104.44 | 106.17 | 1,213,043 | +1.53(+1.46%) |