Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 93.05 | 93.41 | 92.99 | 93.36 | 8,938,248 | -0.01(-0.01%) |
Feb 27, 2023 | 93.45 | 93.53 | 93.26 | 93.37 | 5,253,501 | +0.18(+0.20%) |
Feb 24, 2023 | 93.27 | 93.31 | 93.03 | 93.18 | 5,073,005 | -0.54(-0.57%) |
Feb 23, 2023 | 93.44 | 93.75 | 93.41 | 93.72 | 8,888,370 | +0.34(+0.36%) |
Feb 22, 2023 | 93.44 | 93.62 | 93.35 | 93.38 | 6,110,611 | +0.25(+0.27%) |
Feb 21, 2023 | 93.40 | 93.50 | 93.14 | 93.14 | 8,724,117 | -0.88(-0.94%) |
Feb 17, 2023 | 93.57 | 94.03 | 93.57 | 94.02 | 6,208,572 | +0.22(+0.24%) |
Feb 16, 2023 | 93.90 | 94.05 | 93.72 | 93.80 | 5,457,392 | -0.39(-0.42%) |
Feb 15, 2023 | 94.25 | 94.36 | 94.05 | 94.19 | 6,761,238 | -0.18(-0.19%) |
Feb 14, 2023 | 94.66 | 94.74 | 94.12 | 94.37 | 9,964,408 | -0.34(-0.35%) |
Feb 13, 2023 | 94.49 | 94.71 | 94.46 | 94.71 | 7,121,153 | +0.29(+0.30%) |
Feb 10, 2023 | 94.80 | 94.81 | 94.40 | 94.42 | 5,282,875 | -0.41(-0.44%) |
Feb 09, 2023 | 95.50 | 95.51 | 94.81 | 94.83 | 5,831,824 | -0.37(-0.39%) |
Feb 08, 2023 | 95.11 | 95.39 | 94.93 | 95.21 | 5,108,717 | +0.13(+0.14%) |
Feb 07, 2023 | 95.12 | 95.52 | 95.03 | 95.07 | 6,488,438 | -0.16(-0.17%) |
Feb 06, 2023 | 95.27 | 95.38 | 95.20 | 95.24 | 9,588,501 | -0.53(-0.55%) |
Feb 03, 2023 | 95.89 | 96.06 | 95.48 | 95.76 | 9,467,703 | -0.93(-0.96%) |
Feb 02, 2023 | 96.93 | 97.04 | 96.64 | 96.69 | 9,587,370 | +0.11(+0.11%) |
Feb 01, 2023 | 96.12 | 96.68 | 95.80 | 96.59 | 12,084,374 | +0.68(+0.71%) |
Jan 31, 2023 | 95.85 | 96.03 | 95.53 | 95.91 | 12,626,311 | +0.39(+0.41%) |
Jan 30, 2023 | 95.61 | 95.79 | 95.51 | 95.52 | 7,128,381 | -0.26(-0.27%) |
Jan 27, 2023 | 95.66 | 95.84 | 95.62 | 95.78 | 5,353,202 | -0.14(-0.15%) |
Jan 26, 2023 | 96.02 | 96.14 | 95.77 | 95.92 | 5,641,595 | -0.16(-0.17%) |
Jan 25, 2023 | 95.95 | 96.15 | 95.80 | 96.08 | 5,675,062 | +0.11(+0.12%) |
Jan 24, 2023 | 95.55 | 96.01 | 95.40 | 95.97 | 6,831,750 | +0.42(+0.44%) |
Jan 23, 2023 | 95.51 | 95.76 | 95.49 | 95.55 | 6,868,072 | -0.24(-0.25%) |
Jan 20, 2023 | 95.86 | 95.95 | 95.60 | 95.79 | 6,369,568 | -0.39(-0.41%) |
Jan 19, 2023 | 96.40 | 96.40 | 96.02 | 96.18 | 9,021,567 | -0.22(-0.23%) |
Jan 18, 2023 | 96.43 | 96.54 | 96.06 | 96.40 | 8,128,840 | +0.95(+0.99%) |
Jan 17, 2023 | 95.45 | 95.66 | 95.37 | 95.45 | 8,541,831 | -0.17(-0.18%) |
Jan 13, 2023 | 95.72 | 95.95 | 95.54 | 95.62 | 7,020,833 | -0.35(-0.37%) |
Jan 12, 2023 | 95.55 | 96.21 | 95.21 | 95.98 | 8,717,469 | +0.69(+0.72%) |
Jan 11, 2023 | 95.01 | 95.29 | 94.99 | 95.29 | 6,377,012 | +0.58(+0.62%) |
Jan 10, 2023 | 94.76 | 94.89 | 94.50 | 94.71 | 7,618,808 | -0.36(-0.38%) |
Jan 09, 2023 | 94.80 | 95.22 | 94.74 | 95.07 | 8,202,281 | +0.24(+0.25%) |
Jan 06, 2023 | 93.91 | 94.89 | 93.83 | 94.83 | 8,884,969 | +1.02(+1.09%) |
Jan 05, 2023 | 93.44 | 93.84 | 93.37 | 93.81 | 10,116,921 | -0.08(-0.08%) |
Jan 04, 2023 | 93.95 | 94.03 | 93.68 | 93.88 | 10,532,890 | +0.52(+0.55%) |
Jan 03, 2023 | 93.76 | 93.76 | 93.18 | 93.37 | 20,826,006 | +0.55(+0.59%) |
Dec 30, 2022 | 93.07 | 93.18 | 92.81 | 92.82 | 8,849,395 | -0.44(-0.47%) |
Dec 29, 2022 | 93.03 | 93.28 | 93.01 | 93.26 | 8,111,934 | +0.34(+0.37%) |
Dec 28, 2022 | 93.28 | 93.31 | 92.91 | 92.92 | 12,676,018 | -0.16(-0.17%) |
Dec 27, 2022 | 93.27 | 93.42 | 93.03 | 93.08 | 8,281,759 | -0.68(-0.72%) |
Dec 23, 2022 | 93.84 | 93.89 | 93.69 | 93.76 | 5,040,025 | -0.33(-0.35%) |
Dec 22, 2022 | 94.09 | 94.23 | 93.99 | 94.08 | 8,650,234 | -0.03(-0.03%) |
Dec 21, 2022 | 94.26 | 94.30 | 93.97 | 94.11 | 8,870,628 | +0.26(+0.28%) |
Dec 20, 2022 | 93.88 | 94.04 | 93.77 | 93.85 | 10,743,990 | -0.64(-0.68%) |
Dec 19, 2022 | 94.65 | 94.68 | 94.38 | 94.50 | 10,815,923 | -0.58(-0.61%) |
Dec 16, 2022 | 94.71 | 95.24 | 94.69 | 95.08 | 7,885,325 | -0.25(-0.26%) |
Dec 15, 2022 | 95.29 | 95.41 | 95.09 | 95.33 | 9,847,672 | +0.14(+0.15%) |
Dec 14, 2022 | 95.03 | 95.28 | 94.69 | 95.19 | 11,126,302 | +0.21(+0.22%) |
Dec 13, 2022 | 95.66 | 95.66 | 94.91 | 94.98 | 9,551,493 | +0.63(+0.67%) |
Dec 12, 2022 | 94.71 | 94.75 | 94.18 | 94.35 | 10,875,212 | +0.02(+0.02%) |
Dec 09, 2022 | 94.64 | 94.73 | 94.31 | 94.33 | 9,419,682 | -0.56(-0.59%) |
Dec 08, 2022 | 94.90 | 95.10 | 94.76 | 94.89 | 6,605,447 | -0.29(-0.30%) |
Dec 07, 2022 | 94.81 | 95.22 | 94.69 | 95.18 | 7,072,299 | +0.84(+0.89%) |
Dec 06, 2022 | 94.25 | 94.45 | 94.14 | 94.34 | 8,022,283 | +0.28(+0.29%) |
Dec 05, 2022 | 94.36 | 94.81 | 93.86 | 94.06 | 8,590,687 | -0.74(-0.79%) |
Dec 02, 2022 | 94.04 | 94.81 | 93.86 | 94.81 | 6,669,125 | +0.39(+0.41%) |