Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 95.84 | 96.94 | 95.57 | 96.93 | 15,689,167 | +0.44(+0.45%) |
Feb 27, 2023 | 96.53 | 96.92 | 96.17 | 96.49 | 14,909,112 | +0.27(+0.28%) |
Feb 24, 2023 | 96.67 | 97.01 | 95.83 | 96.22 | 22,459,316 | -1.27(-1.30%) |
Feb 23, 2023 | 96.77 | 97.77 | 96.70 | 97.49 | 16,745,623 | +0.94(+0.98%) |
Feb 22, 2023 | 96.24 | 96.91 | 96.20 | 96.55 | 16,030,019 | +0.88(+0.92%) |
Feb 21, 2023 | 96.25 | 96.44 | 95.57 | 95.67 | 23,841,276 | -1.90(-1.94%) |
Feb 17, 2023 | 96.35 | 97.57 | 96.22 | 97.57 | 20,525,702 | +0.75(+0.78%) |
Feb 16, 2023 | 97.27 | 97.42 | 96.57 | 96.81 | 20,199,832 | -1.39(-1.42%) |
Feb 15, 2023 | 98.68 | 99.06 | 97.68 | 98.21 | 16,001,472 | -0.92(-0.93%) |
Feb 14, 2023 | 99.30 | 99.90 | 98.29 | 99.13 | 16,195,357 | -0.23(-0.23%) |
Feb 13, 2023 | 98.84 | 99.51 | 98.71 | 99.36 | 13,767,674 | +0.83(+0.84%) |
Feb 10, 2023 | 99.49 | 99.53 | 98.27 | 98.53 | 17,417,084 | -1.11(-1.12%) |
Feb 09, 2023 | 101.47 | 101.61 | 99.48 | 99.65 | 21,468,066 | -0.95(-0.95%) |
Feb 08, 2023 | 100.10 | 100.62 | 99.48 | 100.60 | 14,192,561 | +0.48(+0.48%) |
Feb 07, 2023 | 100.38 | 101.24 | 100.06 | 100.12 | 19,173,912 | -0.81(-0.80%) |
Feb 06, 2023 | 100.78 | 101.31 | 100.71 | 100.93 | 15,925,782 | -0.75(-0.74%) |
Feb 03, 2023 | 101.75 | 102.08 | 101.09 | 101.69 | 21,636,536 | -1.54(-1.49%) |
Feb 02, 2023 | 103.80 | 104.21 | 103.00 | 103.23 | 20,502,510 | +0.13(+0.13%) |
Feb 01, 2023 | 102.50 | 103.49 | 101.42 | 103.09 | 26,520,368 | +1.22(+1.20%) |
Jan 31, 2023 | 101.69 | 101.97 | 100.63 | 101.87 | 14,409,687 | +0.81(+0.80%) |
Jan 30, 2023 | 101.19 | 101.86 | 100.94 | 101.06 | 12,071,882 | -0.37(-0.37%) |
Jan 27, 2023 | 100.94 | 101.67 | 100.86 | 101.43 | 12,461,787 | -0.26(-0.25%) |
Jan 26, 2023 | 101.84 | 102.33 | 101.22 | 101.69 | 16,343,624 | -0.48(-0.47%) |
Jan 25, 2023 | 102.06 | 102.57 | 101.37 | 102.17 | 12,522,564 | +0.25(+0.24%) |
Jan 24, 2023 | 100.87 | 102.14 | 100.18 | 101.92 | 17,265,520 | +1.44(+1.44%) |
Jan 23, 2023 | 100.35 | 100.95 | 100.27 | 100.47 | 13,630,906 | -0.47(-0.47%) |
Jan 20, 2023 | 101.67 | 101.94 | 100.86 | 100.95 | 23,937,958 | -1.66(-1.62%) |
Jan 19, 2023 | 102.75 | 103.01 | 102.13 | 102.61 | 18,085,980 | -0.65(-0.63%) |
Jan 18, 2023 | 103.10 | 103.39 | 101.82 | 103.26 | 37,333,476 | +2.44(+2.42%) |
Jan 17, 2023 | 100.44 | 101.39 | 100.42 | 100.81 | 14,623,194 | -0.66(-0.65%) |
Jan 13, 2023 | 101.80 | 102.47 | 101.12 | 101.47 | 18,674,354 | -0.96(-0.94%) |
Jan 12, 2023 | 100.59 | 102.48 | 99.39 | 102.43 | 33,682,368 | +1.98(+1.97%) |
Jan 11, 2023 | 99.78 | 100.49 | 99.52 | 100.45 | 19,719,666 | +1.61(+1.63%) |
Jan 10, 2023 | 99.36 | 99.64 | 98.38 | 98.85 | 21,609,240 | -1.66(-1.66%) |
Jan 09, 2023 | 99.25 | 100.69 | 99.11 | 100.51 | 22,582,636 | +0.53(+0.53%) |
Jan 06, 2023 | 97.62 | 100.09 | 97.56 | 99.98 | 28,903,328 | +1.81(+1.84%) |
Jan 05, 2023 | 96.83 | 98.18 | 96.75 | 98.17 | 15,527,484 | +0.41(+0.42%) |
Jan 04, 2023 | 98.12 | 98.36 | 97.16 | 97.76 | 22,800,596 | +1.32(+1.37%) |
Jan 03, 2023 | 97.15 | 97.28 | 95.85 | 96.44 | 26,622,346 | +1.81(+1.91%) |
Dec 30, 2022 | 94.93 | 95.58 | 94.46 | 94.64 | 21,893,032 | -1.06(-1.11%) |
Dec 29, 2022 | 94.92 | 96.00 | 94.85 | 95.70 | 17,450,438 | +1.07(+1.14%) |
Dec 28, 2022 | 95.67 | 95.80 | 94.44 | 94.63 | 18,200,974 | -0.56(-0.59%) |
Dec 27, 2022 | 95.52 | 96.07 | 95.06 | 95.19 | 27,834,834 | -1.92(-1.98%) |
Dec 23, 2022 | 97.51 | 97.73 | 96.98 | 97.11 | 16,210,609 | -1.44(-1.47%) |
Dec 22, 2022 | 98.54 | 98.97 | 98.27 | 98.55 | 11,906,279 | -0.02(-0.02%) |
Dec 21, 2022 | 99.13 | 99.24 | 97.87 | 98.57 | 16,711,665 | +0.25(+0.25%) |
Dec 20, 2022 | 98.27 | 98.68 | 98.00 | 98.32 | 30,285,020 | -1.78(-1.78%) |
Dec 19, 2022 | 100.60 | 100.61 | 99.79 | 100.10 | 27,479,036 | -1.71(-1.68%) |
Dec 16, 2022 | 101.33 | 102.50 | 101.05 | 101.81 | 21,922,726 | -1.15(-1.12%) |
Dec 15, 2022 | 103.03 | 103.72 | 102.81 | 102.96 | 21,299,656 | +0.40(+0.39%) |
Dec 14, 2022 | 102.09 | 102.71 | 101.36 | 102.56 | 20,572,942 | +0.44(+0.43%) |
Dec 13, 2022 | 103.40 | 103.44 | 101.89 | 102.13 | 25,146,004 | +0.98(+0.97%) |
Dec 12, 2022 | 102.28 | 102.52 | 100.76 | 101.15 | 17,815,728 | +0.32(+0.32%) |
Dec 09, 2022 | 102.35 | 102.57 | 100.77 | 100.83 | 27,284,176 | -2.69(-2.60%) |
Dec 08, 2022 | 103.08 | 103.79 | 102.86 | 103.52 | 14,100,049 | -0.29(-0.27%) |
Dec 07, 2022 | 102.76 | 104.00 | 102.60 | 103.81 | 32,195,900 | +2.39(+2.36%) |
Dec 06, 2022 | 100.99 | 101.83 | 100.69 | 101.42 | 22,932,598 | +1.29(+1.29%) |
Dec 05, 2022 | 100.36 | 100.50 | 99.47 | 100.13 | 21,249,326 | -1.42(-1.40%) |
Dec 02, 2022 | 99.85 | 101.56 | 99.19 | 101.55 | 25,815,518 | +1.26(+1.26%) |