Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 94.22 | 95.18 | 93.90 | 94.75 | 2,922,311 | +0.92(+0.98%) |
Feb 27, 2023 | 94.75 | 95.26 | 93.52 | 93.83 | 1,339,212 | -0.01(-0.01%) |
Feb 24, 2023 | 92.50 | 94.04 | 92.14 | 93.84 | 1,452,573 | +0.49(+0.53%) |
Feb 23, 2023 | 93.68 | 94.42 | 92.51 | 93.35 | 1,305,586 | +0.16(+0.17%) |
Feb 22, 2023 | 92.57 | 93.75 | 92.41 | 93.19 | 1,930,998 | +0.24(+0.25%) |
Feb 21, 2023 | 95.31 | 95.43 | 92.42 | 92.95 | 2,218,659 | -3.25(-3.38%) |
Feb 17, 2023 | 96.40 | 96.53 | 95.60 | 96.20 | 1,643,355 | -0.31(-0.32%) |
Feb 16, 2023 | 96.91 | 97.39 | 96.13 | 96.51 | 1,610,783 | -0.80(-0.82%) |
Feb 15, 2023 | 95.77 | 97.36 | 95.64 | 97.31 | 1,720,381 | +0.65(+0.67%) |
Feb 14, 2023 | 97.26 | 97.71 | 96.28 | 96.66 | 1,693,619 | -1.09(-1.11%) |
Feb 13, 2023 | 96.18 | 97.89 | 96.15 | 97.75 | 1,542,151 | +1.31(+1.36%) |
Feb 10, 2023 | 96.19 | 96.62 | 95.49 | 96.44 | 1,397,254 | +0.06(+0.06%) |
Feb 09, 2023 | 98.30 | 99.22 | 96.17 | 96.38 | 2,123,412 | -1.28(-1.31%) |
Feb 08, 2023 | 94.84 | 100.44 | 94.80 | 97.66 | 3,706,568 | +1.44(+1.50%) |
Feb 07, 2023 | 94.96 | 96.88 | 94.37 | 96.22 | 2,555,507 | +0.66(+0.69%) |
Feb 06, 2023 | 94.58 | 95.85 | 94.47 | 95.57 | 1,657,448 | +0.22(+0.24%) |
Feb 03, 2023 | 95.64 | 96.32 | 94.69 | 95.34 | 1,831,434 | -0.90(-0.93%) |
Feb 02, 2023 | 98.09 | 98.09 | 95.47 | 96.24 | 1,981,582 | -1.35(-1.38%) |
Feb 01, 2023 | 97.35 | 98.57 | 96.55 | 97.59 | 1,508,598 | -0.64(-0.65%) |
Jan 31, 2023 | 97.15 | 98.24 | 95.91 | 98.23 | 2,199,731 | +1.58(+1.64%) |
Jan 30, 2023 | 96.67 | 97.24 | 95.86 | 96.64 | 1,394,062 | -0.23(-0.24%) |
Jan 27, 2023 | 96.07 | 97.43 | 95.97 | 96.88 | 1,332,102 | +0.63(+0.65%) |
Jan 26, 2023 | 95.57 | 96.36 | 94.66 | 96.25 | 1,290,936 | +1.22(+1.28%) |
Jan 25, 2023 | 93.60 | 95.09 | 93.20 | 95.03 | 1,020,035 | +0.61(+0.64%) |
Jan 24, 2023 | 86.08 | 94.68 | 81.98 | 94.43 | 1,225,578 | +0.83(+0.89%) |
Jan 23, 2023 | 92.35 | 94.49 | 92.11 | 93.59 | 1,396,655 | +1.27(+1.38%) |
Jan 20, 2023 | 91.11 | 92.34 | 90.55 | 92.32 | 1,509,300 | +1.58(+1.74%) |
Jan 19, 2023 | 91.59 | 91.59 | 90.29 | 90.74 | 1,819,120 | -1.53(-1.65%) |
Jan 18, 2023 | 94.19 | 94.72 | 92.08 | 92.26 | 1,613,374 | -2.35(-2.48%) |
Jan 17, 2023 | 94.54 | 94.92 | 94.12 | 94.61 | 1,369,061 | +0.07(+0.08%) |
Jan 13, 2023 | 92.47 | 94.77 | 92.03 | 94.54 | 1,326,817 | +1.31(+1.41%) |
Jan 12, 2023 | 94.18 | 94.18 | 93.07 | 93.23 | 1,778,074 | -0.37(-0.40%) |
Jan 11, 2023 | 92.72 | 93.63 | 92.45 | 93.60 | 1,394,642 | +0.61(+0.65%) |
Jan 10, 2023 | 92.10 | 93.08 | 91.45 | 92.99 | 1,281,259 | +1.02(+1.11%) |
Jan 09, 2023 | 93.76 | 94.34 | 91.61 | 91.97 | 2,301,791 | -2.57(-2.72%) |
Jan 06, 2023 | 93.98 | 94.88 | 93.63 | 94.55 | 1,795,695 | +1.47(+1.58%) |
Jan 05, 2023 | 94.23 | 94.40 | 92.50 | 93.08 | 1,466,776 | -1.63(-1.72%) |
Jan 04, 2023 | 94.08 | 95.16 | 93.79 | 94.71 | 1,514,524 | +1.59(+1.71%) |
Jan 03, 2023 | 93.63 | 94.07 | 92.45 | 93.12 | 1,703,253 | +0.02(+0.02%) |
Dec 30, 2022 | 92.83 | 93.49 | 92.25 | 93.10 | 1,001,411 | -0.39(-0.42%) |
Dec 29, 2022 | 92.60 | 94.01 | 92.42 | 93.49 | 1,326,191 | +1.41(+1.54%) |
Dec 28, 2022 | 93.01 | 93.31 | 91.99 | 92.08 | 980,888 | -0.92(-0.99%) |
Dec 27, 2022 | 93.35 | 93.77 | 92.73 | 92.99 | 871,379 | -0.20(-0.21%) |
Dec 23, 2022 | 92.38 | 93.41 | 92.03 | 93.19 | 886,113 | +0.84(+0.91%) |
Dec 22, 2022 | 93.41 | 93.41 | 90.63 | 92.35 | 1,646,467 | -1.59(-1.69%) |
Dec 21, 2022 | 92.99 | 94.12 | 92.85 | 93.94 | 1,385,257 | +1.97(+2.15%) |
Dec 20, 2022 | 90.99 | 92.53 | 90.93 | 91.96 | 1,489,154 | +1.06(+1.16%) |
Dec 19, 2022 | 91.81 | 92.67 | 90.39 | 90.91 | 1,732,944 | -0.70(-0.77%) |
Dec 16, 2022 | 91.51 | 92.17 | 90.48 | 91.61 | 5,108,470 | -1.76(-1.88%) |
Dec 15, 2022 | 94.09 | 94.60 | 92.86 | 93.37 | 2,209,703 | -2.17(-2.27%) |
Dec 14, 2022 | 96.61 | 97.65 | 94.80 | 95.54 | 1,725,620 | -1.08(-1.11%) |
Dec 13, 2022 | 98.29 | 98.53 | 95.98 | 96.62 | 1,812,757 | +0.62(+0.64%) |
Dec 12, 2022 | 94.53 | 96.12 | 92.95 | 96.00 | 2,307,676 | +1.11(+1.17%) |
Dec 09, 2022 | 94.45 | 95.44 | 93.93 | 94.88 | 1,683,635 | -0.22(-0.23%) |
Dec 08, 2022 | 96.74 | 96.75 | 94.90 | 95.10 | 1,901,347 | -0.96(-1.00%) |
Dec 07, 2022 | 96.26 | 97.92 | 95.97 | 96.06 | 1,786,358 | -0.62(-0.64%) |
Dec 06, 2022 | 98.26 | 98.64 | 96.11 | 96.68 | 1,744,553 | -1.36(-1.38%) |
Dec 05, 2022 | 100.25 | 100.25 | 97.36 | 98.04 | 1,573,237 | -2.75(-2.73%) |
Dec 02, 2022 | 99.87 | 100.95 | 99.81 | 100.79 | 1,254,067 | -0.05(-0.05%) |