Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 92.52 | 92.86 | 91.43 | 92.15 | 5,292,752 | -0.82(-0.89%) |
Feb 27, 2023 | 93.84 | 93.93 | 92.79 | 92.98 | 4,078,484 | -0.39(-0.42%) |
Feb 24, 2023 | 93.65 | 93.96 | 92.28 | 93.37 | 3,760,504 | -1.18(-1.25%) |
Feb 23, 2023 | 94.46 | 94.69 | 93.66 | 94.55 | 4,568,805 | +0.23(+0.24%) |
Feb 22, 2023 | 94.64 | 95.87 | 93.99 | 94.32 | 3,714,486 | -0.37(-0.39%) |
Feb 21, 2023 | 96.12 | 96.22 | 94.40 | 94.69 | 4,087,121 | -1.74(-1.81%) |
Feb 17, 2023 | 94.96 | 96.61 | 94.66 | 96.44 | 4,680,997 | +1.44(+1.52%) |
Feb 16, 2023 | 94.96 | 95.90 | 93.81 | 95.00 | 3,098,098 | -0.77(-0.80%) |
Feb 15, 2023 | 96.10 | 96.10 | 94.97 | 95.76 | 3,205,124 | -0.57(-0.59%) |
Feb 14, 2023 | 98.02 | 98.09 | 96.24 | 96.33 | 3,432,557 | -1.89(-1.93%) |
Feb 13, 2023 | 97.35 | 98.30 | 97.14 | 98.23 | 3,999,424 | +1.28(+1.32%) |
Feb 10, 2023 | 96.77 | 97.07 | 95.64 | 96.95 | 3,898,975 | +0.32(+0.33%) |
Feb 09, 2023 | 96.97 | 97.78 | 96.03 | 96.62 | 4,338,201 | +0.69(+0.72%) |
Feb 08, 2023 | 95.83 | 96.44 | 95.71 | 95.93 | 4,104,532 | -0.86(-0.89%) |
Feb 07, 2023 | 95.59 | 96.95 | 95.28 | 96.80 | 4,161,681 | +0.37(+0.38%) |
Feb 06, 2023 | 97.13 | 97.24 | 96.28 | 96.43 | 3,049,971 | -0.74(-0.76%) |
Feb 03, 2023 | 98.22 | 98.24 | 96.41 | 97.16 | 3,727,646 | -0.87(-0.89%) |
Feb 02, 2023 | 99.06 | 99.24 | 97.39 | 98.04 | 4,623,214 | -1.78(-1.78%) |
Feb 01, 2023 | 98.97 | 100.03 | 98.52 | 99.82 | 4,003,434 | +1.09(+1.10%) |
Jan 31, 2023 | 98.70 | 98.75 | 97.85 | 98.73 | 3,738,087 | +0.39(+0.39%) |
Jan 30, 2023 | 97.86 | 99.06 | 97.79 | 98.34 | 5,657,230 | +0.07(+0.07%) |
Jan 27, 2023 | 98.79 | 98.93 | 98.08 | 98.27 | 4,364,245 | -0.53(-0.54%) |
Jan 26, 2023 | 97.64 | 98.83 | 97.03 | 98.80 | 4,388,234 | +0.85(+0.87%) |
Jan 25, 2023 | 97.08 | 98.56 | 96.87 | 97.95 | 12,967,155 | +2.01(+2.09%) |
Jan 24, 2023 | 95.82 | 96.51 | 95.09 | 95.94 | 3,805,871 | +0.14(+0.15%) |
Jan 23, 2023 | 96.61 | 96.98 | 95.63 | 95.80 | 5,084,769 | -0.63(-0.66%) |
Jan 20, 2023 | 96.15 | 96.59 | 95.55 | 96.44 | 5,075,430 | +0.60(+0.62%) |
Jan 19, 2023 | 95.29 | 96.56 | 94.94 | 95.84 | 4,903,459 | +1.83(+1.94%) |
Jan 18, 2023 | 95.67 | 96.05 | 93.43 | 94.01 | 4,510,222 | -1.87(-1.95%) |
Jan 17, 2023 | 96.72 | 97.04 | 95.59 | 95.88 | 4,523,065 | -0.45(-0.46%) |
Jan 13, 2023 | 95.98 | 95.98 | 95.86 | 96.32 | 2,926,947 | +0.25(+0.26%) |
Jan 12, 2023 | 97.11 | 97.14 | 95.74 | 96.08 | 4,337,773 | -0.59(-0.61%) |
Jan 11, 2023 | 96.91 | 97.51 | 95.67 | 96.66 | 4,815,014 | -0.12(-0.13%) |
Jan 10, 2023 | 97.19 | 97.38 | 96.41 | 96.79 | 4,513,858 | -0.10(-0.11%) |
Jan 09, 2023 | 98.50 | 98.91 | 96.87 | 96.89 | 5,135,839 | -1.13(-1.15%) |
Jan 06, 2023 | 96.70 | 98.76 | 96.44 | 98.02 | 6,140,437 | +2.53(+2.65%) |
Jan 05, 2023 | 95.27 | 95.74 | 94.48 | 95.49 | 3,790,695 | -0.39(-0.41%) |
Jan 04, 2023 | 96.14 | 96.36 | 95.36 | 95.88 | 6,223,621 | -0.07(-0.07%) |
Jan 03, 2023 | 96.14 | 96.55 | 94.89 | 95.94 | 2,882,123 | +0.09(+0.09%) |
Dec 30, 2022 | 95.72 | 96.05 | 94.99 | 95.86 | 3,018,484 | +0.02(+0.02%) |
Dec 29, 2022 | 95.74 | 96.12 | 95.70 | 95.84 | 2,493,237 | +0.24(+0.25%) |
Dec 28, 2022 | 97.55 | 97.69 | 95.54 | 95.60 | 2,526,227 | -1.65(-1.69%) |
Dec 27, 2022 | 96.68 | 97.55 | 96.34 | 97.25 | 5,775,986 | +0.94(+0.97%) |
Dec 23, 2022 | 95.22 | 96.41 | 95.00 | 96.31 | 2,632,729 | +0.79(+0.82%) |
Dec 22, 2022 | 95.19 | 95.58 | 94.32 | 95.53 | 3,286,325 | +0.32(+0.34%) |
Dec 21, 2022 | 94.62 | 95.27 | 94.42 | 95.20 | 5,927,916 | +0.82(+0.87%) |
Dec 20, 2022 | 94.26 | 94.82 | 93.75 | 94.38 | 4,556,734 | +0.29(+0.31%) |
Dec 19, 2022 | 94.10 | 94.87 | 93.45 | 94.09 | 4,777,294 | +0.31(+0.33%) |
Dec 16, 2022 | 94.02 | 94.86 | 93.05 | 93.78 | 12,202,760 | -0.93(-0.98%) |
Dec 15, 2022 | 95.35 | 95.67 | 93.34 | 94.71 | 5,320,013 | -1.11(-1.16%) |
Dec 14, 2022 | 96.10 | 96.40 | 95.05 | 95.82 | 8,411,486 | +0.13(+0.14%) |
Dec 13, 2022 | 96.75 | 97.09 | 94.29 | 95.69 | 9,359,861 | -0.26(-0.27%) |
Dec 12, 2022 | 95.58 | 96.16 | 95.03 | 95.95 | 8,228,359 | +0.48(+0.50%) |
Dec 09, 2022 | 95.53 | 96.25 | 95.29 | 95.47 | 6,120,252 | +0.03(+0.03%) |
Dec 08, 2022 | 95.13 | 95.55 | 94.46 | 95.45 | 5,438,866 | +0.17(+0.18%) |
Dec 07, 2022 | 95.49 | 95.62 | 94.59 | 95.28 | 8,428,530 | +0.23(+0.25%) |
Dec 06, 2022 | 96.72 | 97.34 | 94.49 | 95.04 | 7,734,703 | -1.73(-1.79%) |
Dec 05, 2022 | 96.61 | 97.37 | 96.33 | 96.77 | 18,276,992 | -0.77(-0.79%) |
Dec 02, 2022 | 94.93 | 97.55 | 94.68 | 97.54 | 6,252,494 | +1.72(+1.80%) |