Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 96.17 | 97.27 | 95.89 | 97.26 | 15,635,691 | +0.44(+0.45%) |
Feb 27, 2023 | 96.86 | 97.25 | 96.50 | 96.82 | 14,858,295 | +0.27(+0.28%) |
Feb 24, 2023 | 97.00 | 97.34 | 96.16 | 96.55 | 22,382,764 | -1.27(-1.30%) |
Feb 23, 2023 | 97.10 | 98.10 | 97.03 | 97.82 | 16,688,546 | +0.95(+0.98%) |
Feb 22, 2023 | 96.57 | 97.24 | 96.53 | 96.88 | 15,975,381 | +0.88(+0.92%) |
Feb 21, 2023 | 96.58 | 96.77 | 95.89 | 96.00 | 23,760,014 | -1.90(-1.94%) |
Feb 17, 2023 | 96.68 | 97.90 | 96.55 | 97.90 | 20,455,740 | +0.76(+0.78%) |
Feb 16, 2023 | 97.60 | 97.75 | 96.90 | 97.15 | 20,130,982 | -1.40(-1.42%) |
Feb 15, 2023 | 99.02 | 99.40 | 98.01 | 98.54 | 15,946,931 | -0.93(-0.93%) |
Feb 14, 2023 | 99.64 | 100.24 | 98.62 | 99.47 | 16,140,156 | -0.23(-0.23%) |
Feb 13, 2023 | 99.17 | 99.85 | 99.05 | 99.70 | 13,720,747 | +0.83(+0.84%) |
Feb 10, 2023 | 99.83 | 99.87 | 98.60 | 98.87 | 17,357,718 | -1.12(-1.12%) |
Feb 09, 2023 | 101.81 | 101.96 | 99.82 | 99.99 | 21,394,892 | -0.96(-0.95%) |
Feb 08, 2023 | 100.44 | 100.96 | 99.82 | 100.94 | 14,144,186 | +0.48(+0.48%) |
Feb 07, 2023 | 100.72 | 101.58 | 100.41 | 100.46 | 19,108,558 | -0.81(-0.80%) |
Feb 06, 2023 | 101.12 | 101.66 | 101.06 | 101.28 | 15,871,499 | -0.75(-0.74%) |
Feb 03, 2023 | 102.10 | 102.42 | 101.44 | 102.03 | 21,562,790 | -1.55(-1.50%) |
Feb 02, 2023 | 104.16 | 104.57 | 103.36 | 103.58 | 20,432,628 | +0.13(+0.13%) |
Feb 01, 2023 | 102.84 | 103.84 | 101.77 | 103.45 | 26,429,974 | +1.23(+1.20%) |
Jan 31, 2023 | 102.04 | 102.32 | 100.98 | 102.22 | 14,360,572 | +0.81(+0.80%) |
Jan 30, 2023 | 101.54 | 102.21 | 101.28 | 101.41 | 12,030,736 | -0.37(-0.37%) |
Jan 27, 2023 | 101.28 | 102.02 | 101.21 | 101.78 | 12,419,312 | -0.26(-0.25%) |
Jan 26, 2023 | 102.19 | 102.68 | 101.57 | 102.04 | 16,287,917 | -0.48(-0.47%) |
Jan 25, 2023 | 102.41 | 102.92 | 101.71 | 102.51 | 12,479,881 | +0.25(+0.24%) |
Jan 24, 2023 | 101.22 | 102.48 | 100.52 | 102.27 | 17,206,672 | +1.45(+1.44%) |
Jan 23, 2023 | 100.69 | 101.29 | 100.62 | 100.82 | 13,584,446 | -0.48(-0.47%) |
Jan 20, 2023 | 102.02 | 102.28 | 101.21 | 101.29 | 23,856,366 | -1.67(-1.62%) |
Jan 19, 2023 | 103.11 | 103.36 | 102.48 | 102.96 | 18,024,336 | -0.65(-0.63%) |
Jan 18, 2023 | 103.45 | 103.74 | 102.17 | 103.61 | 37,206,228 | +2.45(+2.42%) |
Jan 17, 2023 | 100.79 | 101.73 | 100.77 | 101.16 | 14,573,352 | -0.66(-0.65%) |
Jan 13, 2023 | 102.15 | 102.82 | 101.47 | 101.82 | 18,610,704 | -0.96(-0.94%) |
Jan 12, 2023 | 100.93 | 102.83 | 99.73 | 102.78 | 33,567,564 | +1.98(+1.97%) |
Jan 11, 2023 | 100.12 | 100.83 | 99.86 | 100.80 | 19,652,454 | +1.61(+1.63%) |
Jan 10, 2023 | 99.70 | 99.98 | 98.72 | 99.19 | 21,535,586 | -1.67(-1.65%) |
Jan 09, 2023 | 99.59 | 101.04 | 99.45 | 100.85 | 22,505,664 | +0.53(+0.53%) |
Jan 06, 2023 | 97.95 | 100.44 | 97.90 | 100.32 | 28,804,812 | +1.81(+1.84%) |
Jan 05, 2023 | 97.16 | 98.52 | 97.08 | 98.51 | 15,474,560 | +0.41(+0.42%) |
Jan 04, 2023 | 98.45 | 98.69 | 97.49 | 98.10 | 22,722,880 | +1.33(+1.37%) |
Jan 03, 2023 | 97.48 | 97.61 | 96.18 | 96.77 | 26,531,604 | +1.81(+1.91%) |
Dec 30, 2022 | 95.26 | 95.90 | 94.78 | 94.96 | 21,818,410 | -1.07(-1.11%) |
Dec 29, 2022 | 95.25 | 96.32 | 95.18 | 96.03 | 17,390,960 | +1.08(+1.14%) |
Dec 28, 2022 | 96.00 | 96.12 | 94.76 | 94.95 | 18,138,936 | -0.56(-0.59%) |
Dec 27, 2022 | 95.85 | 96.40 | 95.39 | 95.51 | 27,739,960 | -1.93(-1.98%) |
Dec 23, 2022 | 97.84 | 98.06 | 97.31 | 97.44 | 16,155,356 | -1.45(-1.47%) |
Dec 22, 2022 | 98.88 | 99.31 | 98.60 | 98.89 | 11,865,697 | -0.02(-0.02%) |
Dec 21, 2022 | 99.47 | 99.58 | 98.20 | 98.91 | 16,654,704 | +0.25(+0.25%) |
Dec 20, 2022 | 98.60 | 99.01 | 98.34 | 98.66 | 30,181,796 | -1.78(-1.78%) |
Dec 19, 2022 | 100.94 | 100.95 | 100.13 | 100.44 | 27,385,374 | -1.72(-1.68%) |
Dec 16, 2022 | 101.67 | 102.85 | 101.40 | 102.16 | 21,848,004 | -1.15(-1.12%) |
Dec 15, 2022 | 103.38 | 104.08 | 103.16 | 103.31 | 21,227,058 | +0.40(+0.39%) |
Dec 14, 2022 | 102.44 | 103.07 | 101.71 | 102.91 | 20,502,818 | +0.44(+0.43%) |
Dec 13, 2022 | 103.75 | 103.79 | 102.24 | 102.48 | 25,060,294 | +0.98(+0.97%) |
Dec 12, 2022 | 102.63 | 102.87 | 101.11 | 101.50 | 17,755,004 | +0.32(+0.32%) |
Dec 09, 2022 | 102.70 | 102.92 | 101.11 | 101.17 | 27,191,180 | -2.70(-2.60%) |
Dec 08, 2022 | 103.43 | 104.14 | 103.21 | 103.88 | 14,051,989 | -0.28(-0.27%) |
Dec 07, 2022 | 103.11 | 104.36 | 102.95 | 104.16 | 32,086,162 | +2.40(+2.36%) |
Dec 06, 2022 | 101.33 | 102.18 | 101.04 | 101.76 | 22,854,434 | +1.29(+1.29%) |
Dec 05, 2022 | 100.71 | 100.85 | 99.81 | 100.47 | 21,176,898 | -1.43(-1.40%) |
Dec 02, 2022 | 100.19 | 101.91 | 99.53 | 101.89 | 25,727,526 | +1.27(+1.26%) |