Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 91.36 | 91.89 | 90.10 | 90.18 | 3,297,661 | -1.48(-1.62%) |
Feb 27, 2023 | 92.82 | 93.67 | 91.55 | 91.66 | 2,525,273 | -1.06(-1.15%) |
Feb 24, 2023 | 91.68 | 92.84 | 91.36 | 92.73 | 2,425,788 | +0.08(+0.08%) |
Feb 23, 2023 | 93.63 | 93.85 | 92.23 | 92.65 | 1,974,840 | -0.60(-0.65%) |
Feb 22, 2023 | 93.24 | 94.26 | 92.96 | 93.25 | 2,164,143 | -0.20(-0.22%) |
Feb 21, 2023 | 94.71 | 95.03 | 93.38 | 93.45 | 3,410,222 | -1.73(-1.82%) |
Feb 17, 2023 | 94.29 | 95.66 | 93.64 | 95.18 | 3,178,914 | +1.15(+1.22%) |
Feb 16, 2023 | 93.28 | 94.48 | 92.28 | 94.04 | 2,247,263 | +0.03(+0.04%) |
Feb 15, 2023 | 93.76 | 94.17 | 93.33 | 94.00 | 3,460,035 | -0.20(-0.21%) |
Feb 14, 2023 | 94.69 | 95.12 | 93.82 | 94.20 | 2,313,271 | -0.54(-0.57%) |
Feb 13, 2023 | 93.65 | 95.08 | 93.65 | 94.74 | 2,039,466 | +0.88(+0.94%) |
Feb 10, 2023 | 92.20 | 93.96 | 91.64 | 93.86 | 2,780,682 | +1.48(+1.60%) |
Feb 09, 2023 | 94.02 | 95.06 | 91.86 | 92.38 | 4,648,379 | -1.54(-1.64%) |
Feb 08, 2023 | 94.89 | 94.97 | 93.60 | 93.93 | 3,513,608 | -1.55(-1.63%) |
Feb 07, 2023 | 95.73 | 95.79 | 94.28 | 95.48 | 2,822,037 | -0.94(-0.97%) |
Feb 06, 2023 | 94.85 | 96.51 | 94.74 | 96.42 | 3,220,920 | +1.16(+1.22%) |
Feb 03, 2023 | 96.12 | 96.41 | 93.24 | 95.25 | 4,573,387 | -1.38(-1.43%) |
Feb 02, 2023 | 97.18 | 98.33 | 96.60 | 96.64 | 4,008,892 | -0.47(-0.49%) |
Feb 01, 2023 | 96.36 | 97.75 | 95.88 | 97.11 | 3,225,135 | +0.09(+0.09%) |
Jan 31, 2023 | 96.60 | 97.13 | 95.70 | 97.02 | 3,930,842 | +0.77(+0.80%) |
Jan 30, 2023 | 95.87 | 96.75 | 95.81 | 96.26 | 2,609,096 | +0.06(+0.06%) |
Jan 27, 2023 | 95.85 | 96.58 | 95.25 | 96.20 | 2,404,460 | +0.23(+0.24%) |
Jan 26, 2023 | 95.56 | 96.32 | 95.41 | 95.97 | 2,210,581 | -0.08(-0.08%) |
Jan 25, 2023 | 94.98 | 96.08 | 94.68 | 96.05 | 2,182,190 | +0.05(+0.05%) |
Jan 24, 2023 | 95.96 | 96.11 | 93.91 | 96.00 | 3,218,591 | +0.36(+0.38%) |
Jan 23, 2023 | 96.15 | 96.93 | 95.41 | 95.64 | 3,512,751 | -0.79(-0.82%) |
Jan 20, 2023 | 96.47 | 96.70 | 94.75 | 96.43 | 4,190,338 | -0.14(-0.15%) |
Jan 19, 2023 | 96.83 | 97.47 | 96.18 | 96.57 | 3,195,084 | -0.27(-0.27%) |
Jan 18, 2023 | 98.88 | 99.04 | 96.61 | 96.83 | 3,328,871 | -1.87(-1.89%) |
Jan 17, 2023 | 99.61 | 99.85 | 98.59 | 98.70 | 3,751,423 | -0.72(-0.72%) |
Jan 13, 2023 | 98.97 | 99.86 | 98.74 | 99.42 | 2,875,205 | -0.09(-0.10%) |
Jan 12, 2023 | 100.19 | 100.51 | 99.27 | 99.51 | 2,481,551 | -0.55(-0.55%) |
Jan 11, 2023 | 99.85 | 100.48 | 99.61 | 100.06 | 2,490,743 | +0.22(+0.22%) |
Jan 10, 2023 | 99.32 | 99.88 | 98.94 | 99.85 | 2,370,440 | +0.23(+0.23%) |
Jan 09, 2023 | 99.47 | 100.79 | 99.21 | 99.62 | 2,490,227 | +0.01(+0.01%) |
Jan 06, 2023 | 98.68 | 100.19 | 98.49 | 99.61 | 2,277,923 | +1.82(+1.86%) |
Jan 05, 2023 | 98.35 | 98.83 | 97.00 | 97.79 | 2,028,001 | -1.47(-1.48%) |
Jan 04, 2023 | 98.75 | 99.79 | 98.35 | 99.26 | 2,977,588 | +1.05(+1.07%) |
Jan 03, 2023 | 97.73 | 98.30 | 96.78 | 98.21 | 2,837,148 | +0.67(+0.69%) |
Dec 30, 2022 | 98.38 | 98.49 | 96.59 | 97.53 | 2,170,580 | -0.81(-0.82%) |
Dec 29, 2022 | 97.83 | 98.89 | 97.83 | 98.34 | 1,525,394 | +0.89(+0.91%) |
Dec 28, 2022 | 98.49 | 98.95 | 97.23 | 97.45 | 1,781,993 | -0.73(-0.74%) |
Dec 27, 2022 | 97.63 | 98.47 | 97.12 | 98.18 | 1,793,468 | +0.64(+0.66%) |
Dec 23, 2022 | 96.43 | 97.69 | 95.71 | 97.53 | 1,904,310 | +0.98(+1.02%) |
Dec 22, 2022 | 96.31 | 96.58 | 94.90 | 96.55 | 2,441,539 | +0.03(+0.03%) |
Dec 21, 2022 | 95.37 | 96.68 | 95.32 | 96.52 | 2,396,345 | +1.62(+1.71%) |
Dec 20, 2022 | 94.78 | 95.57 | 93.94 | 94.90 | 2,528,278 | -0.02(-0.02%) |
Dec 19, 2022 | 94.83 | 95.96 | 94.43 | 94.92 | 3,831,794 | -0.10(-0.11%) |
Dec 16, 2022 | 96.67 | 96.71 | 93.93 | 95.03 | 11,217,748 | -2.05(-2.12%) |
Dec 15, 2022 | 97.60 | 97.84 | 96.54 | 97.08 | 3,834,488 | -0.75(-0.76%) |
Dec 14, 2022 | 97.77 | 99.93 | 97.19 | 97.83 | 4,718,626 | +0.19(+0.19%) |
Dec 13, 2022 | 97.88 | 98.81 | 97.00 | 97.64 | 5,893,619 | +0.74(+0.76%) |
Dec 12, 2022 | 96.06 | 97.00 | 94.99 | 96.90 | 2,887,862 | +1.87(+1.96%) |
Dec 09, 2022 | 94.78 | 95.57 | 94.71 | 95.03 | 2,109,969 | -0.09(-0.10%) |
Dec 08, 2022 | 94.33 | 95.32 | 94.06 | 95.13 | 2,181,411 | +0.82(+0.87%) |
Dec 07, 2022 | 95.03 | 95.90 | 94.07 | 94.31 | 2,782,973 | -0.88(-0.93%) |
Dec 06, 2022 | 93.97 | 95.37 | 93.80 | 95.19 | 2,987,003 | +1.31(+1.39%) |
Dec 05, 2022 | 93.51 | 94.29 | 93.30 | 93.88 | 2,336,216 | -0.37(-0.39%) |
Dec 02, 2022 | 94.13 | 94.47 | 93.28 | 94.25 | 2,215,030 | -0.75(-0.79%) |