Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 91.56 | 92.01 | 91.44 | 91.98 | 4,882,788 | +0.14(+0.16%) |
Feb 27, 2023 | 91.88 | 91.98 | 91.68 | 91.83 | 3,845,045 | +0.28(+0.30%) |
Feb 24, 2023 | 91.53 | 91.68 | 91.35 | 91.56 | 11,199,439 | -0.56(-0.60%) |
Feb 23, 2023 | 91.79 | 92.21 | 91.74 | 92.11 | 7,350,023 | +0.36(+0.39%) |
Feb 22, 2023 | 91.86 | 92.03 | 91.71 | 91.76 | 31,375,488 | +0.16(+0.18%) |
Feb 21, 2023 | 91.97 | 92.05 | 91.57 | 91.59 | 11,849,606 | -1.01(-1.09%) |
Feb 17, 2023 | 92.14 | 92.63 | 92.11 | 92.60 | 4,727,195 | +0.26(+0.28%) |
Feb 16, 2023 | 92.43 | 92.62 | 92.26 | 92.34 | 32,012,352 | -0.31(-0.33%) |
Feb 15, 2023 | 92.77 | 92.97 | 92.53 | 92.65 | 5,168,794 | -0.28(-0.30%) |
Feb 14, 2023 | 93.06 | 93.28 | 92.68 | 92.93 | 7,426,862 | -0.42(-0.45%) |
Feb 13, 2023 | 93.14 | 93.40 | 93.12 | 93.35 | 17,971,778 | +0.22(+0.24%) |
Feb 10, 2023 | 93.51 | 93.53 | 93.06 | 93.13 | 5,507,563 | -0.45(-0.48%) |
Feb 09, 2023 | 94.25 | 94.26 | 93.48 | 93.58 | 7,722,325 | -0.42(-0.45%) |
Feb 08, 2023 | 93.76 | 94.01 | 93.55 | 94.00 | 6,389,955 | +0.35(+0.37%) |
Feb 07, 2023 | 93.79 | 94.25 | 93.61 | 93.66 | 5,911,018 | -0.23(-0.25%) |
Feb 06, 2023 | 94.03 | 94.17 | 93.84 | 93.89 | 5,726,576 | -0.82(-0.86%) |
Feb 03, 2023 | 94.91 | 95.09 | 94.58 | 94.71 | 5,483,557 | -1.03(-1.07%) |
Feb 02, 2023 | 96.07 | 96.25 | 95.71 | 95.73 | 6,062,395 | -0.04(-0.04%) |
Feb 01, 2023 | 95.28 | 95.83 | 94.93 | 95.77 | 21,000,158 | +0.68(+0.72%) |
Jan 31, 2023 | 95.04 | 95.13 | 94.64 | 95.09 | 5,066,963 | +0.48(+0.51%) |
Jan 30, 2023 | 94.64 | 94.84 | 94.56 | 94.61 | 2,696,639 | -0.30(-0.31%) |
Jan 27, 2023 | 94.70 | 95.73 | 94.67 | 94.91 | 6,594,604 | -0.14(-0.15%) |
Jan 26, 2023 | 95.21 | 95.39 | 94.92 | 95.05 | 2,999,998 | -0.35(-0.36%) |
Jan 25, 2023 | 95.36 | 95.59 | 95.09 | 95.39 | 3,050,558 | +0.11(+0.11%) |
Jan 24, 2023 | 94.87 | 95.30 | 94.55 | 95.29 | 3,693,763 | +0.55(+0.58%) |
Jan 23, 2023 | 94.73 | 95.02 | 94.70 | 94.74 | 4,522,840 | -0.31(-0.32%) |
Jan 20, 2023 | 95.19 | 95.31 | 94.94 | 95.05 | 9,205,113 | -0.63(-0.66%) |
Jan 19, 2023 | 95.67 | 95.82 | 95.49 | 95.68 | 4,454,180 | -0.18(-0.19%) |
Jan 18, 2023 | 95.72 | 95.90 | 95.41 | 95.86 | 8,269,930 | +1.28(+1.36%) |
Jan 17, 2023 | 94.56 | 94.91 | 94.54 | 94.58 | 3,869,728 | -0.30(-0.31%) |
Jan 13, 2023 | 95.14 | 95.37 | 94.75 | 94.88 | 5,815,314 | -0.51(-0.53%) |
Jan 12, 2023 | 94.85 | 95.39 | 94.39 | 95.39 | 6,018,030 | +0.84(+0.89%) |
Jan 11, 2023 | 94.22 | 94.56 | 94.16 | 94.54 | 7,426,937 | +0.60(+0.64%) |
Jan 10, 2023 | 94.14 | 94.24 | 93.76 | 93.94 | 4,201,493 | -0.59(-0.63%) |
Jan 09, 2023 | 94.18 | 94.70 | 94.12 | 94.53 | 5,203,205 | +0.24(+0.25%) |
Jan 06, 2023 | 93.13 | 94.34 | 93.05 | 94.29 | 7,102,925 | +1.20(+1.29%) |
Jan 05, 2023 | 92.68 | 93.18 | 92.56 | 93.09 | 3,315,641 | -0.13(-0.14%) |
Jan 04, 2023 | 93.30 | 93.37 | 92.96 | 93.23 | 8,138,197 | +0.71(+0.77%) |
Jan 03, 2023 | 92.88 | 92.97 | 92.34 | 92.52 | 7,103,481 | +0.72(+0.78%) |
Dec 30, 2022 | 91.88 | 92.27 | 91.64 | 91.80 | 5,262,396 | -0.38(-0.42%) |
Dec 29, 2022 | 91.98 | 92.27 | 91.93 | 92.18 | 4,196,109 | +0.45(+0.49%) |
Dec 28, 2022 | 92.09 | 92.17 | 91.71 | 91.73 | 3,298,338 | -0.22(-0.24%) |
Dec 27, 2022 | 92.22 | 92.40 | 91.92 | 91.95 | 4,988,025 | -0.78(-0.84%) |
Dec 23, 2022 | 92.71 | 92.92 | 92.67 | 92.73 | 3,302,108 | -0.42(-0.45%) |
Dec 22, 2022 | 93.20 | 93.43 | 93.10 | 93.15 | 2,236,021 | -0.03(-0.03%) |
Dec 21, 2022 | 93.45 | 93.49 | 93.05 | 93.18 | 4,597,680 | +0.11(+0.12%) |
Dec 20, 2022 | 93.05 | 93.27 | 92.96 | 93.07 | 4,381,840 | -0.68(-0.73%) |
Dec 19, 2022 | 93.98 | 93.99 | 93.67 | 93.75 | 4,122,327 | -0.77(-0.81%) |
Dec 16, 2022 | 94.09 | 94.69 | 94.00 | 94.51 | 4,624,984 | -0.24(-0.25%) |
Dec 15, 2022 | 94.70 | 94.90 | 94.46 | 94.75 | 4,532,494 | +0.18(+0.19%) |
Dec 14, 2022 | 94.37 | 94.69 | 93.94 | 94.57 | 6,829,638 | +0.26(+0.27%) |
Dec 13, 2022 | 94.84 | 94.95 | 94.22 | 94.31 | 8,213,095 | +0.84(+0.90%) |
Dec 12, 2022 | 94.03 | 94.12 | 93.35 | 93.47 | 5,427,760 | -0.13(-0.14%) |
Dec 09, 2022 | 94.02 | 94.10 | 93.60 | 93.60 | 4,540,208 | -0.70(-0.74%) |
Dec 08, 2022 | 94.34 | 94.58 | 94.18 | 94.30 | 5,567,142 | -0.54(-0.56%) |
Dec 07, 2022 | 94.40 | 94.94 | 94.36 | 94.84 | 5,630,569 | +0.82(+0.88%) |
Dec 06, 2022 | 93.68 | 94.14 | 93.60 | 94.01 | 6,033,395 | +0.57(+0.61%) |
Dec 05, 2022 | 93.83 | 93.87 | 93.39 | 93.44 | 6,581,461 | -0.96(-1.01%) |
Dec 02, 2022 | 93.67 | 94.41 | 93.37 | 94.40 | 6,046,274 | +0.19(+0.20%) |