Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.60 | 101.54 | 100.52 | 100.60 | 2,545,380 | -0.03(-0.03%) |
Feb 27, 2023 | 101.28 | 101.77 | 100.38 | 100.63 | 2,954,823 | +0.22(+0.22%) |
Feb 24, 2023 | 99.82 | 100.46 | 99.38 | 100.41 | 3,320,225 | -0.78(-0.77%) |
Feb 23, 2023 | 101.13 | 101.66 | 99.88 | 101.18 | 3,111,610 | +0.62(+0.62%) |
Feb 22, 2023 | 100.42 | 101.19 | 100.06 | 100.56 | 3,688,309 | +0.38(+0.38%) |
Feb 21, 2023 | 101.98 | 102.36 | 100.13 | 100.18 | 4,655,670 | -3.08(-2.99%) |
Feb 17, 2023 | 103.12 | 103.43 | 102.31 | 103.26 | 2,700,538 | +0.18(+0.17%) |
Feb 16, 2023 | 102.50 | 104.00 | 102.16 | 103.09 | 4,172,565 | -0.69(-0.66%) |
Feb 15, 2023 | 101.95 | 103.81 | 101.86 | 103.78 | 2,436,182 | +0.97(+0.95%) |
Feb 14, 2023 | 102.57 | 103.60 | 101.76 | 102.80 | 2,394,949 | -0.33(-0.32%) |
Feb 13, 2023 | 102.24 | 103.15 | 101.36 | 103.14 | 3,450,169 | +1.32(+1.29%) |
Feb 10, 2023 | 101.42 | 102.02 | 100.90 | 101.82 | 2,570,821 | +0.23(+0.23%) |
Feb 09, 2023 | 103.82 | 104.10 | 101.33 | 101.58 | 2,439,699 | -1.33(-1.29%) |
Feb 08, 2023 | 103.87 | 104.19 | 102.68 | 102.91 | 2,841,816 | -1.58(-1.51%) |
Feb 07, 2023 | 103.35 | 104.75 | 102.61 | 104.49 | 3,460,004 | +0.73(+0.70%) |
Feb 06, 2023 | 104.72 | 105.01 | 103.38 | 103.77 | 3,068,915 | -1.75(-1.66%) |
Feb 03, 2023 | 104.69 | 106.35 | 104.55 | 105.51 | 5,635,337 | -0.29(-0.27%) |
Feb 02, 2023 | 104.02 | 106.17 | 104.02 | 105.80 | 4,708,394 | +2.39(+2.31%) |
Feb 01, 2023 | 101.63 | 104.33 | 101.19 | 103.41 | 4,262,225 | +1.58(+1.55%) |
Jan 31, 2023 | 99.63 | 101.87 | 99.63 | 101.83 | 3,056,153 | +2.51(+2.52%) |
Jan 30, 2023 | 99.51 | 100.57 | 99.27 | 99.32 | 2,767,808 | -1.11(-1.11%) |
Jan 27, 2023 | 99.81 | 100.83 | 99.63 | 100.43 | 2,979,467 | +0.40(+0.40%) |
Jan 26, 2023 | 100.07 | 100.61 | 98.82 | 100.03 | 5,972,390 | +0.71(+0.71%) |
Jan 25, 2023 | 98.34 | 99.45 | 97.74 | 99.32 | 3,369,936 | +0.25(+0.25%) |
Jan 24, 2023 | 98.99 | 99.57 | 98.59 | 99.08 | 2,458,313 | -0.34(-0.35%) |
Jan 23, 2023 | 98.56 | 99.81 | 98.19 | 99.42 | 2,935,644 | +1.08(+1.10%) |
Jan 20, 2023 | 97.35 | 98.38 | 96.46 | 98.34 | 2,898,871 | +1.45(+1.50%) |
Jan 19, 2023 | 97.03 | 97.40 | 96.18 | 96.89 | 3,694,430 | -0.84(-0.85%) |
Jan 18, 2023 | 99.64 | 100.31 | 97.64 | 97.72 | 3,144,148 | -1.56(-1.57%) |
Jan 17, 2023 | 99.62 | 99.97 | 99.08 | 99.28 | 3,969,941 | -0.35(-0.35%) |
Jan 13, 2023 | 98.32 | 99.81 | 98.17 | 99.64 | 3,202,353 | +0.61(+0.62%) |
Jan 12, 2023 | 98.35 | 99.17 | 97.37 | 99.03 | 4,028,719 | +1.38(+1.41%) |
Jan 11, 2023 | 96.78 | 97.67 | 96.77 | 97.65 | 4,861,983 | +1.09(+1.13%) |
Jan 10, 2023 | 95.25 | 96.62 | 94.95 | 96.56 | 2,467,256 | +1.23(+1.29%) |
Jan 09, 2023 | 95.97 | 96.48 | 95.20 | 95.33 | 3,333,584 | -0.01(-0.01%) |
Jan 06, 2023 | 93.98 | 95.55 | 93.57 | 95.34 | 3,458,825 | +2.19(+2.35%) |
Jan 05, 2023 | 93.34 | 93.77 | 92.38 | 93.15 | 3,003,713 | -0.82(-0.87%) |
Jan 04, 2023 | 93.47 | 94.69 | 93.45 | 93.97 | 4,751,440 | +1.12(+1.21%) |
Jan 03, 2023 | 93.77 | 94.47 | 92.11 | 92.85 | 5,010,131 | -0.14(-0.15%) |
Dec 30, 2022 | 92.62 | 93.19 | 92.29 | 92.99 | 5,115,619 | -0.42(-0.45%) |
Dec 29, 2022 | 91.95 | 93.63 | 91.88 | 93.41 | 3,852,854 | +2.01(+2.20%) |
Dec 28, 2022 | 93.09 | 93.57 | 91.38 | 91.39 | 4,218,687 | -1.77(-1.90%) |
Dec 27, 2022 | 93.25 | 93.55 | 92.58 | 93.16 | 3,282,890 | -0.05(-0.05%) |
Dec 23, 2022 | 92.57 | 93.36 | 92.10 | 93.21 | 3,031,393 | +0.61(+0.66%) |
Dec 22, 2022 | 92.96 | 93.30 | 91.11 | 92.60 | 3,788,304 | -1.16(-1.24%) |
Dec 21, 2022 | 93.06 | 94.21 | 93.03 | 93.76 | 5,169,790 | +1.43(+1.55%) |
Dec 20, 2022 | 91.75 | 92.88 | 91.53 | 92.33 | 4,218,914 | +0.30(+0.33%) |
Dec 19, 2022 | 92.76 | 93.09 | 91.71 | 92.02 | 7,373,549 | -0.66(-0.71%) |
Dec 16, 2022 | 92.20 | 93.14 | 91.93 | 92.68 | 5,157,979 | -0.85(-0.91%) |
Dec 15, 2022 | 94.68 | 94.94 | 93.25 | 93.54 | 4,108,832 | -2.31(-2.41%) |
Dec 14, 2022 | 96.49 | 97.39 | 95.27 | 95.85 | 5,039,220 | -0.74(-0.76%) |
Dec 13, 2022 | 99.06 | 99.60 | 96.23 | 96.58 | 5,430,042 | +0.33(+0.34%) |
Dec 12, 2022 | 95.31 | 96.39 | 94.86 | 96.26 | 3,198,685 | +1.03(+1.08%) |
Dec 09, 2022 | 95.80 | 96.25 | 95.17 | 95.23 | 3,516,890 | -1.03(-1.07%) |
Dec 08, 2022 | 96.30 | 97.25 | 95.79 | 96.26 | 3,086,451 | +0.45(+0.47%) |
Dec 07, 2022 | 96.12 | 96.90 | 95.63 | 95.81 | 4,241,066 | -0.40(-0.42%) |
Dec 06, 2022 | 97.18 | 97.32 | 95.64 | 96.21 | 3,940,358 | -0.93(-0.96%) |
Dec 05, 2022 | 99.24 | 99.31 | 96.82 | 97.14 | 5,211,479 | -2.79(-2.79%) |
Dec 02, 2022 | 98.15 | 100.33 | 98.12 | 99.92 | 3,370,819 | +0.40(+0.40%) |