Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.12 | 100.42 | 99.25 | 99.29 | 8,252,237 | -0.84(-0.84%) |
Feb 27, 2023 | 100.40 | 101.14 | 99.73 | 100.12 | 6,658,896 | +0.15(+0.15%) |
Feb 24, 2023 | 99.21 | 100.10 | 98.64 | 99.97 | 8,550,815 | -1.43(-1.41%) |
Feb 23, 2023 | 101.12 | 101.72 | 99.28 | 101.40 | 11,003,741 | +0.05(+0.05%) |
Feb 22, 2023 | 101.00 | 102.23 | 100.76 | 101.35 | 9,907,460 | -0.41(-0.40%) |
Feb 21, 2023 | 103.21 | 103.39 | 101.50 | 101.76 | 10,662,309 | -3.12(-2.97%) |
Feb 17, 2023 | 104.69 | 105.46 | 103.54 | 104.88 | 9,523,160 | -0.61(-0.58%) |
Feb 16, 2023 | 107.20 | 107.67 | 105.36 | 105.49 | 9,483,881 | -3.40(-3.12%) |
Feb 15, 2023 | 106.74 | 108.92 | 106.35 | 108.89 | 8,182,785 | +1.58(+1.47%) |
Feb 14, 2023 | 106.47 | 108.09 | 105.48 | 107.31 | 10,794,797 | +0.00(+0.00%) |
Feb 13, 2023 | 107.75 | 107.94 | 106.20 | 107.31 | 12,373,176 | -0.40(-0.37%) |
Feb 10, 2023 | 108.61 | 109.38 | 106.86 | 107.71 | 15,616,738 | -2.29(-2.08%) |
Feb 09, 2023 | 117.66 | 117.80 | 109.45 | 110.00 | 46,204,764 | -1.42(-1.27%) |
Feb 08, 2023 | 111.84 | 112.96 | 109.93 | 111.42 | 27,178,142 | +0.15(+0.13%) |
Feb 07, 2023 | 108.94 | 111.76 | 108.51 | 111.27 | 10,857,185 | +1.75(+1.60%) |
Feb 06, 2023 | 109.81 | 110.07 | 108.18 | 109.51 | 11,980,887 | -0.84(-0.76%) |
Feb 03, 2023 | 111.11 | 112.77 | 110.01 | 110.35 | 12,513,258 | -2.49(-2.21%) |
Feb 02, 2023 | 110.31 | 113.16 | 109.33 | 112.84 | 13,121,848 | +3.81(+3.49%) |
Feb 01, 2023 | 108.15 | 109.58 | 106.55 | 109.03 | 9,981,016 | +0.90(+0.83%) |
Jan 31, 2023 | 107.23 | 108.36 | 107.10 | 108.14 | 8,276,893 | +0.90(+0.84%) |
Jan 30, 2023 | 107.91 | 108.62 | 107.13 | 107.24 | 8,570,469 | -1.94(-1.78%) |
Jan 27, 2023 | 108.91 | 110.22 | 108.89 | 109.18 | 10,284,675 | -0.16(-0.15%) |
Jan 26, 2023 | 107.82 | 109.40 | 107.22 | 109.34 | 9,226,923 | +1.57(+1.46%) |
Jan 25, 2023 | 104.62 | 107.81 | 103.84 | 107.77 | 10,032,381 | +2.11(+2.00%) |
Jan 24, 2023 | 105.05 | 108.09 | 101.67 | 105.66 | 8,620,899 | +0.31(+0.29%) |
Jan 23, 2023 | 102.95 | 105.61 | 102.59 | 105.35 | 11,499,215 | +2.20(+2.14%) |
Jan 20, 2023 | 100.01 | 103.25 | 98.98 | 103.14 | 14,597,371 | +4.39(+4.44%) |
Jan 19, 2023 | 97.80 | 99.13 | 96.80 | 98.76 | 10,998,440 | +0.04(+0.04%) |
Jan 18, 2023 | 99.95 | 100.80 | 98.40 | 98.72 | 11,421,646 | -0.87(-0.87%) |
Jan 17, 2023 | 99.99 | 100.66 | 98.67 | 99.59 | 14,954,376 | +0.51(+0.51%) |
Jan 13, 2023 | 99.06 | 99.28 | 97.69 | 99.08 | 12,270,096 | -0.41(-0.41%) |
Jan 12, 2023 | 98.18 | 100.30 | 97.25 | 99.49 | 19,892,340 | +3.47(+3.61%) |
Jan 11, 2023 | 95.61 | 96.24 | 94.74 | 96.02 | 8,712,740 | +0.77(+0.81%) |
Jan 10, 2023 | 93.97 | 95.33 | 93.52 | 95.25 | 6,930,435 | +0.79(+0.83%) |
Jan 09, 2023 | 94.12 | 95.39 | 93.15 | 94.46 | 11,707,404 | +0.85(+0.90%) |
Jan 06, 2023 | 92.36 | 94.38 | 91.02 | 93.61 | 9,860,243 | +1.99(+2.18%) |
Jan 05, 2023 | 91.36 | 92.18 | 90.22 | 91.62 | 11,656,902 | -0.06(-0.07%) |
Jan 04, 2023 | 89.71 | 92.44 | 89.07 | 91.68 | 14,699,495 | +3.00(+3.38%) |
Jan 03, 2023 | 88.69 | 89.68 | 87.54 | 88.68 | 15,042,194 | +2.08(+2.41%) |
Dec 30, 2022 | 85.45 | 86.84 | 84.95 | 86.60 | 23,348,692 | -0.30(-0.34%) |
Dec 29, 2022 | 84.97 | 87.96 | 84.69 | 86.90 | 13,078,011 | +3.00(+3.58%) |
Dec 28, 2022 | 85.80 | 86.41 | 83.80 | 83.90 | 12,420,659 | -2.19(-2.55%) |
Dec 27, 2022 | 87.14 | 87.65 | 85.68 | 86.09 | 12,101,409 | -1.63(-1.86%) |
Dec 23, 2022 | 85.78 | 87.78 | 85.49 | 87.72 | 11,208,069 | +1.34(+1.55%) |
Dec 22, 2022 | 85.75 | 86.45 | 84.41 | 86.39 | 15,530,368 | -0.25(-0.29%) |
Dec 21, 2022 | 86.91 | 87.81 | 86.20 | 86.64 | 11,028,160 | -0.10(-0.11%) |
Dec 20, 2022 | 85.80 | 87.55 | 85.49 | 86.74 | 14,951,214 | +1.24(+1.45%) |
Dec 19, 2022 | 89.15 | 89.17 | 85.13 | 85.50 | 19,257,392 | -4.29(-4.77%) |
Dec 16, 2022 | 89.90 | 90.78 | 88.52 | 89.79 | 26,469,972 | -0.41(-0.45%) |
Dec 15, 2022 | 92.17 | 92.82 | 89.82 | 90.20 | 16,020,194 | -3.65(-3.89%) |
Dec 14, 2022 | 94.23 | 95.16 | 92.32 | 93.84 | 11,611,732 | -0.55(-0.58%) |
Dec 13, 2022 | 96.18 | 97.08 | 93.27 | 94.39 | 22,950,218 | +0.04(+0.04%) |
Dec 12, 2022 | 93.43 | 94.35 | 92.31 | 94.35 | 14,192,933 | +1.28(+1.37%) |
Dec 09, 2022 | 92.07 | 94.60 | 91.60 | 93.08 | 10,144,895 | +0.83(+0.90%) |
Dec 08, 2022 | 92.20 | 93.12 | 91.37 | 92.25 | 9,371,468 | +0.40(+0.43%) |
Dec 07, 2022 | 92.36 | 92.48 | 90.96 | 91.85 | 10,372,784 | -0.14(-0.15%) |
Dec 06, 2022 | 95.42 | 95.69 | 91.68 | 91.99 | 11,559,868 | -3.63(-3.79%) |
Dec 05, 2022 | 97.92 | 98.84 | 95.35 | 95.62 | 10,789,982 | -3.49(-3.52%) |
Dec 02, 2022 | 97.14 | 99.37 | 96.69 | 99.11 | 12,649,321 | +0.84(+0.85%) |