Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 89.33 | 91.23 | 89.32 | 90.06 | 30,081,744 | +0.19(+0.21%) |
Feb 27, 2023 | 89.87 | 90.16 | 89.33 | 89.87 | 27,480,876 | +0.74(+0.83%) |
Feb 24, 2023 | 89.44 | 89.89 | 88.58 | 89.13 | 36,585,192 | -1.76(-1.94%) |
Feb 23, 2023 | 91.92 | 91.94 | 89.76 | 90.89 | 41,169,828 | -0.76(-0.83%) |
Feb 22, 2023 | 91.70 | 92.11 | 90.61 | 91.65 | 31,221,406 | -0.14(-0.15%) |
Feb 21, 2023 | 93.00 | 93.10 | 91.72 | 91.79 | 33,593,772 | -2.56(-2.71%) |
Feb 17, 2023 | 94.85 | 95.56 | 93.21 | 94.35 | 34,295,176 | -1.16(-1.21%) |
Feb 16, 2023 | 95.37 | 97.68 | 94.74 | 95.51 | 42,360,672 | -1.46(-1.51%) |
Feb 15, 2023 | 94.49 | 97.12 | 94.15 | 96.97 | 50,169,924 | +2.29(+2.42%) |
Feb 14, 2023 | 94.43 | 94.84 | 92.26 | 94.68 | 54,638,432 | +0.07(+0.07%) |
Feb 13, 2023 | 94.74 | 95.20 | 93.84 | 94.61 | 50,037,236 | +0.04(+0.04%) |
Feb 10, 2023 | 95.45 | 96.75 | 94.25 | 94.57 | 54,980,904 | -0.44(-0.46%) |
Feb 09, 2023 | 100.00 | 100.03 | 93.63 | 95.01 | 119,307,848 | -4.36(-4.39%) |
Feb 08, 2023 | 102.05 | 103.14 | 98.03 | 99.37 | 94,618,168 | -8.27(-7.68%) |
Feb 07, 2023 | 103.22 | 108.18 | 103.12 | 107.64 | 49,016,868 | +4.74(+4.61%) |
Feb 06, 2023 | 102.40 | 104.36 | 101.88 | 102.90 | 31,958,228 | -1.88(-1.79%) |
Feb 03, 2023 | 102.93 | 107.81 | 102.58 | 104.78 | 65,309,864 | -2.96(-2.75%) |
Feb 02, 2023 | 105.80 | 107.85 | 105.61 | 107.74 | 69,572,552 | +7.31(+7.28%) |
Feb 01, 2023 | 98.71 | 101.19 | 97.58 | 100.43 | 35,318,376 | +1.59(+1.61%) |
Jan 31, 2023 | 96.87 | 98.88 | 96.82 | 98.84 | 30,029,748 | +1.90(+1.96%) |
Jan 30, 2023 | 97.48 | 98.29 | 96.39 | 96.94 | 27,203,916 | -2.43(-2.45%) |
Jan 27, 2023 | 97.31 | 100.32 | 97.31 | 99.37 | 33,881,172 | +1.85(+1.90%) |
Jan 26, 2023 | 96.50 | 97.57 | 95.38 | 97.52 | 30,081,384 | +2.30(+2.42%) |
Jan 25, 2023 | 95.57 | 96.16 | 93.76 | 95.22 | 42,360,816 | -2.48(-2.54%) |
Jan 24, 2023 | 98.10 | 99.61 | 97.20 | 97.70 | 32,921,390 | -2.09(-2.09%) |
Jan 23, 2023 | 97.95 | 100.04 | 97.50 | 99.79 | 39,934,448 | +1.77(+1.81%) |
Jan 20, 2023 | 95.10 | 98.30 | 95.02 | 98.02 | 63,191,704 | +4.97(+5.34%) |
Jan 19, 2023 | 90.72 | 93.61 | 90.63 | 93.05 | 36,988,544 | +1.93(+2.12%) |
Jan 18, 2023 | 92.14 | 92.80 | 90.64 | 91.12 | 29,262,832 | -0.17(-0.19%) |
Jan 17, 2023 | 92.06 | 92.25 | 90.05 | 91.29 | 32,561,684 | -0.83(-0.90%) |
Jan 13, 2023 | 90.85 | 92.19 | 90.13 | 92.12 | 26,330,520 | +0.99(+1.09%) |
Jan 12, 2023 | 91.48 | 91.87 | 89.75 | 91.13 | 30,238,552 | -0.39(-0.43%) |
Jan 11, 2023 | 89.18 | 91.60 | 89.01 | 91.52 | 26,816,710 | +3.10(+3.51%) |
Jan 10, 2023 | 85.98 | 88.67 | 85.83 | 88.42 | 30,453,920 | +0.40(+0.45%) |
Jan 09, 2023 | 88.36 | 90.05 | 87.86 | 88.02 | 28,979,358 | +0.68(+0.78%) |
Jan 06, 2023 | 86.79 | 87.69 | 84.86 | 87.34 | 41,529,496 | +1.14(+1.32%) |
Jan 05, 2023 | 87.47 | 87.57 | 85.90 | 86.20 | 27,173,736 | -1.88(-2.13%) |
Jan 04, 2023 | 90.35 | 90.48 | 87.27 | 88.08 | 34,735,104 | -1.04(-1.17%) |
Jan 03, 2023 | 89.58 | 91.05 | 88.52 | 89.12 | 28,109,948 | +0.89(+1.01%) |
Dec 30, 2022 | 86.98 | 88.30 | 86.57 | 88.23 | 23,986,624 | -0.22(-0.25%) |
Dec 29, 2022 | 86.62 | 88.84 | 86.61 | 88.45 | 23,303,936 | +2.43(+2.82%) |
Dec 28, 2022 | 86.98 | 88.04 | 85.94 | 86.02 | 19,501,124 | -1.37(-1.57%) |
Dec 27, 2022 | 88.79 | 88.94 | 87.01 | 87.39 | 20,445,128 | -1.84(-2.06%) |
Dec 23, 2022 | 87.11 | 89.55 | 87.07 | 89.23 | 23,016,148 | +1.47(+1.68%) |
Dec 22, 2022 | 88.16 | 88.54 | 86.32 | 87.76 | 27,651,040 | -1.85(-2.06%) |
Dec 21, 2022 | 89.08 | 90.22 | 88.32 | 89.61 | 24,729,890 | +0.59(+0.66%) |
Dec 20, 2022 | 88.11 | 89.17 | 87.44 | 89.02 | 23,403,026 | +0.57(+0.64%) |
Dec 19, 2022 | 90.25 | 90.56 | 88.21 | 88.45 | 29,902,212 | -1.81(-2.01%) |
Dec 16, 2022 | 90.76 | 91.33 | 89.52 | 90.26 | 58,068,072 | -0.60(-0.66%) |
Dec 15, 2022 | 93.13 | 93.64 | 90.01 | 90.86 | 40,172,792 | -4.21(-4.43%) |
Dec 14, 2022 | 95.20 | 96.87 | 93.60 | 95.07 | 28,716,160 | -0.56(-0.59%) |
Dec 13, 2022 | 97.76 | 99.53 | 95.03 | 95.63 | 40,584,372 | +2.32(+2.49%) |
Dec 12, 2022 | 92.71 | 93.56 | 91.61 | 93.31 | 29,486,916 | +0.48(+0.52%) |
Dec 09, 2022 | 93.77 | 94.26 | 92.75 | 92.83 | 28,225,600 | -0.88(-0.94%) |
Dec 08, 2022 | 95.38 | 95.58 | 93.45 | 93.71 | 32,186,504 | -1.23(-1.30%) |
Dec 07, 2022 | 96.41 | 96.88 | 94.72 | 94.94 | 31,029,296 | -2.04(-2.10%) |
Dec 06, 2022 | 99.30 | 99.78 | 96.42 | 96.98 | 24,893,834 | -2.50(-2.51%) |
Dec 05, 2022 | 99.40 | 101.38 | 99.00 | 99.48 | 24,391,802 | -0.96(-0.96%) |
Dec 02, 2022 | 99.05 | 100.77 | 98.90 | 100.44 | 21,509,264 | -0.55(-0.54%) |