Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 93.14 | 94.69 | 92.92 | 94.23 | 43,902,972 | +0.47(+0.50%) |
Feb 27, 2023 | 94.28 | 94.78 | 93.14 | 93.76 | 47,425,804 | +0.26(+0.28%) |
Feb 24, 2023 | 93.53 | 94.14 | 92.32 | 93.50 | 57,054,016 | -2.32(-2.42%) |
Feb 23, 2023 | 96.12 | 96.43 | 93.67 | 95.82 | 48,404,808 | +0.03(+0.03%) |
Feb 22, 2023 | 95.10 | 97.01 | 94.80 | 95.79 | 61,278,976 | +1.21(+1.28%) |
Feb 21, 2023 | 95.33 | 95.61 | 94.27 | 94.58 | 56,515,816 | -2.62(-2.70%) |
Feb 17, 2023 | 97.80 | 97.94 | 95.65 | 97.20 | 60,899,692 | -0.95(-0.97%) |
Feb 16, 2023 | 99.21 | 100.63 | 98.10 | 98.15 | 56,208,420 | -3.01(-2.98%) |
Feb 15, 2023 | 99.09 | 101.17 | 98.45 | 101.16 | 47,961,464 | +1.52(+1.53%) |
Feb 14, 2023 | 98.41 | 100.92 | 97.52 | 99.64 | 56,129,600 | +0.10(+0.10%) |
Feb 13, 2023 | 97.85 | 99.68 | 96.91 | 99.54 | 52,802,872 | +1.93(+1.98%) |
Feb 10, 2023 | 97.56 | 98.82 | 96.23 | 97.61 | 52,740,956 | -0.63(-0.64%) |
Feb 09, 2023 | 101.32 | 101.78 | 97.57 | 98.24 | 64,505,376 | -1.81(-1.81%) |
Feb 08, 2023 | 102.04 | 102.67 | 98.78 | 100.05 | 76,064,552 | -2.06(-2.02%) |
Feb 07, 2023 | 101.17 | 102.41 | 98.08 | 102.11 | 119,389,024 | -0.07(-0.07%) |
Feb 06, 2023 | 102.93 | 103.95 | 100.65 | 102.18 | 81,841,440 | -1.21(-1.17%) |
Feb 03, 2023 | 105.26 | 108.78 | 102.52 | 103.39 | 144,957,200 | -9.52(-8.43%) |
Feb 02, 2023 | 110.25 | 114.00 | 108.88 | 112.91 | 156,303,408 | +7.76(+7.38%) |
Feb 01, 2023 | 102.53 | 106.24 | 101.24 | 105.15 | 79,572,848 | +2.02(+1.96%) |
Jan 31, 2023 | 101.15 | 103.35 | 101.14 | 103.13 | 66,372,940 | +2.58(+2.57%) |
Jan 30, 2023 | 101.09 | 101.74 | 99.01 | 100.55 | 70,569,248 | -1.69(-1.65%) |
Jan 27, 2023 | 99.53 | 103.48 | 99.53 | 102.24 | 87,781,072 | +3.02(+3.04%) |
Jan 26, 2023 | 98.24 | 99.49 | 96.92 | 99.22 | 68,397,544 | +2.04(+2.10%) |
Jan 25, 2023 | 92.56 | 97.24 | 91.52 | 97.18 | 94,067,440 | +0.86(+0.89%) |
Jan 24, 2023 | 96.93 | 98.09 | 96.00 | 96.32 | 64,320,984 | -1.20(-1.23%) |
Jan 23, 2023 | 97.56 | 97.78 | 95.86 | 97.52 | 76,431,416 | +0.27(+0.28%) |
Jan 20, 2023 | 93.86 | 97.35 | 93.20 | 97.25 | 67,572,032 | +3.57(+3.81%) |
Jan 19, 2023 | 94.74 | 95.44 | 92.86 | 93.68 | 68,925,288 | -1.78(-1.86%) |
Jan 18, 2023 | 97.25 | 99.32 | 95.38 | 95.46 | 80,015,208 | -0.59(-0.61%) |
Jan 17, 2023 | 98.68 | 98.89 | 95.73 | 96.05 | 72,590,928 | -2.07(-2.11%) |
Jan 13, 2023 | 94.18 | 98.37 | 94.12 | 98.12 | 85,550,104 | +2.85(+2.99%) |
Jan 12, 2023 | 96.93 | 97.19 | 93.50 | 95.27 | 85,143,784 | +0.18(+0.19%) |
Jan 11, 2023 | 90.93 | 95.26 | 90.93 | 95.09 | 102,912,328 | +5.22(+5.81%) |
Jan 10, 2023 | 87.57 | 90.19 | 87.29 | 89.87 | 67,679,488 | +2.51(+2.87%) |
Jan 09, 2023 | 87.46 | 89.48 | 87.08 | 87.36 | 65,173,664 | +1.28(+1.49%) |
Jan 06, 2023 | 83.03 | 86.40 | 81.43 | 86.08 | 83,303,968 | +2.96(+3.56%) |
Jan 05, 2023 | 85.33 | 85.42 | 83.07 | 83.12 | 67,791,272 | -2.02(-2.37%) |
Jan 04, 2023 | 86.55 | 86.98 | 83.36 | 85.14 | 68,292,336 | -0.68(-0.79%) |
Jan 03, 2023 | 85.46 | 86.96 | 84.20 | 85.82 | 76,611,824 | +1.82(+2.17%) |
Dec 30, 2022 | 83.12 | 84.05 | 82.47 | 84.00 | 62,401,712 | -0.18(-0.21%) |
Dec 29, 2022 | 82.87 | 84.55 | 82.55 | 84.18 | 54,917,608 | +2.35(+2.87%) |
Dec 28, 2022 | 82.80 | 83.48 | 81.69 | 81.83 | 58,122,132 | -1.21(-1.46%) |
Dec 27, 2022 | 84.97 | 85.35 | 83.00 | 83.04 | 59,946,732 | -2.01(-2.36%) |
Dec 23, 2022 | 83.05 | 85.58 | 82.74 | 85.05 | 57,615,032 | +1.46(+1.74%) |
Dec 22, 2022 | 85.32 | 85.48 | 82.06 | 83.59 | 81,475,016 | -2.97(-3.43%) |
Dec 21, 2022 | 85.98 | 87.02 | 85.01 | 86.57 | 59,341,320 | +1.58(+1.85%) |
Dec 20, 2022 | 85.13 | 86.41 | 84.13 | 84.99 | 74,358,368 | +0.27(+0.32%) |
Dec 19, 2022 | 87.30 | 87.42 | 84.31 | 84.72 | 83,565,680 | -2.93(-3.35%) |
Dec 16, 2022 | 88.05 | 89.14 | 86.53 | 87.65 | 146,492,352 | -0.59(-0.67%) |
Dec 15, 2022 | 89.68 | 89.76 | 87.26 | 88.24 | 84,968,088 | -3.12(-3.42%) |
Dec 14, 2022 | 92.28 | 93.24 | 89.66 | 91.37 | 70,358,400 | -0.91(-0.98%) |
Dec 13, 2022 | 95.01 | 96.02 | 90.31 | 92.27 | 100,385,848 | +1.94(+2.14%) |
Dec 12, 2022 | 89.00 | 90.37 | 87.66 | 90.34 | 62,000,648 | +1.46(+1.64%) |
Dec 09, 2022 | 88.69 | 90.09 | 88.42 | 88.88 | 67,557,312 | -1.26(-1.39%) |
Dec 08, 2022 | 89.03 | 90.65 | 87.67 | 90.14 | 73,390,552 | +1.89(+2.14%) |
Dec 07, 2022 | 88.13 | 89.68 | 87.27 | 88.25 | 68,185,992 | +0.21(+0.24%) |
Dec 06, 2022 | 90.29 | 90.83 | 87.69 | 88.04 | 75,563,712 | -2.75(-3.03%) |
Dec 05, 2022 | 92.83 | 93.84 | 90.61 | 90.80 | 71,581,592 | -3.11(-3.31%) |
Dec 02, 2022 | 94.25 | 95.14 | 93.56 | 93.91 | 72,710,856 | -1.37(-1.43%) |