Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 95.81 | 96.31 | 94.84 | 95.27 | 1,014,271 | -0.41(-0.43%) |
Feb 27, 2023 | 98.05 | 98.05 | 95.11 | 95.68 | 1,241,085 | -1.76(-1.80%) |
Feb 24, 2023 | 96.79 | 97.85 | 96.79 | 97.44 | 590,380 | -0.28(-0.29%) |
Feb 23, 2023 | 98.28 | 99.49 | 97.41 | 97.73 | 995,547 | -0.56(-0.57%) |
Feb 22, 2023 | 98.19 | 99.23 | 97.58 | 98.29 | 824,892 | +0.13(+0.13%) |
Feb 21, 2023 | 99.39 | 99.94 | 98.06 | 98.16 | 1,434,948 | -1.21(-1.21%) |
Feb 17, 2023 | 97.96 | 99.73 | 97.66 | 99.36 | 1,306,265 | +1.78(+1.82%) |
Feb 16, 2023 | 95.59 | 98.05 | 95.59 | 97.59 | 1,086,142 | +1.46(+1.52%) |
Feb 15, 2023 | 92.64 | 96.23 | 91.64 | 96.13 | 1,283,360 | +2.64(+2.82%) |
Feb 14, 2023 | 96.82 | 98.32 | 93.21 | 93.49 | 1,839,068 | -5.36(-5.42%) |
Feb 13, 2023 | 99.02 | 100.38 | 98.22 | 98.84 | 1,147,814 | -0.11(-0.11%) |
Feb 10, 2023 | 96.39 | 98.96 | 96.39 | 98.95 | 860,807 | +2.82(+2.93%) |
Feb 09, 2023 | 97.24 | 97.54 | 96.03 | 96.14 | 827,783 | -0.99(-1.02%) |
Feb 08, 2023 | 96.63 | 97.57 | 96.45 | 97.13 | 641,182 | -0.04(-0.04%) |
Feb 07, 2023 | 96.37 | 97.38 | 95.22 | 97.17 | 689,323 | +0.65(+0.67%) |
Feb 06, 2023 | 96.42 | 97.42 | 96.16 | 96.52 | 616,888 | +0.27(+0.29%) |
Feb 03, 2023 | 96.29 | 96.71 | 95.31 | 96.24 | 525,104 | +0.13(+0.13%) |
Feb 02, 2023 | 95.21 | 96.57 | 94.78 | 96.12 | 671,779 | +0.10(+0.10%) |
Feb 01, 2023 | 96.80 | 97.32 | 95.68 | 96.02 | 766,953 | -0.99(-1.02%) |
Jan 31, 2023 | 95.91 | 97.01 | 95.41 | 97.01 | 1,220,499 | +1.50(+1.57%) |
Jan 30, 2023 | 95.26 | 96.62 | 95.12 | 95.51 | 850,080 | +0.80(+0.85%) |
Jan 27, 2023 | 95.97 | 96.16 | 94.08 | 94.70 | 719,216 | -1.27(-1.32%) |
Jan 26, 2023 | 96.92 | 96.92 | 95.67 | 95.97 | 594,670 | -0.36(-0.38%) |
Jan 25, 2023 | 95.19 | 96.43 | 94.74 | 96.33 | 990,049 | +0.83(+0.87%) |
Jan 24, 2023 | 94.93 | 95.96 | 94.41 | 95.50 | 1,013,304 | +0.91(+0.97%) |
Jan 23, 2023 | 94.66 | 94.91 | 94.00 | 94.58 | 548,413 | +0.30(+0.32%) |
Jan 20, 2023 | 92.88 | 94.77 | 92.37 | 94.28 | 740,768 | +1.46(+1.58%) |
Jan 19, 2023 | 93.73 | 94.36 | 92.80 | 92.82 | 719,853 | -0.95(-1.02%) |
Jan 18, 2023 | 95.97 | 96.61 | 93.76 | 93.77 | 1,965,464 | -2.26(-2.35%) |
Jan 17, 2023 | 97.09 | 97.27 | 95.97 | 96.03 | 757,816 | -0.50(-0.52%) |
Jan 13, 2023 | 95.82 | 96.89 | 95.54 | 96.53 | 949,146 | -0.35(-0.36%) |
Jan 12, 2023 | 97.65 | 98.17 | 96.52 | 96.88 | 1,192,682 | -0.90(-0.92%) |
Jan 11, 2023 | 98.03 | 98.17 | 97.46 | 97.78 | 895,163 | -0.34(-0.35%) |
Jan 10, 2023 | 98.68 | 99.09 | 97.97 | 98.13 | 612,402 | -0.34(-0.35%) |
Jan 09, 2023 | 102.98 | 103.49 | 98.03 | 98.47 | 1,259,530 | -4.53(-4.40%) |
Jan 06, 2023 | 102.80 | 104.99 | 102.35 | 103.01 | 625,281 | +0.92(+0.90%) |
Jan 05, 2023 | 102.18 | 103.89 | 101.47 | 102.08 | 852,055 | -0.35(-0.35%) |
Jan 04, 2023 | 102.45 | 103.25 | 101.62 | 102.44 | 801,150 | -0.33(-0.32%) |
Jan 03, 2023 | 102.53 | 102.53 | 100.75 | 102.77 | 700,862 | -0.47(-0.46%) |
Dec 30, 2022 | 102.88 | 103.45 | 102.15 | 103.24 | 399,619 | +0.16(+0.15%) |
Dec 29, 2022 | 102.46 | 103.61 | 102.18 | 103.08 | 431,369 | +0.88(+0.86%) |
Dec 28, 2022 | 104.09 | 104.26 | 102.17 | 102.20 | 317,265 | -1.75(-1.68%) |
Dec 27, 2022 | 103.49 | 104.09 | 103.34 | 103.95 | 300,494 | +0.73(+0.70%) |
Dec 23, 2022 | 102.89 | 103.71 | 102.46 | 103.22 | 371,361 | +0.38(+0.37%) |
Dec 22, 2022 | 103.67 | 103.94 | 101.24 | 102.84 | 627,811 | -1.03(-0.99%) |
Dec 21, 2022 | 102.81 | 104.23 | 102.47 | 103.87 | 622,162 | +1.38(+1.35%) |
Dec 20, 2022 | 102.57 | 103.16 | 101.90 | 102.49 | 949,738 | -0.03(-0.03%) |
Dec 19, 2022 | 102.97 | 104.61 | 102.11 | 102.52 | 683,712 | -0.33(-0.32%) |
Dec 16, 2022 | 102.88 | 103.40 | 101.29 | 102.85 | 2,673,508 | -0.48(-0.47%) |
Dec 15, 2022 | 104.34 | 104.59 | 102.40 | 103.33 | 966,510 | -1.49(-1.42%) |
Dec 14, 2022 | 104.23 | 105.85 | 103.62 | 104.82 | 1,491,843 | +0.61(+0.58%) |
Dec 13, 2022 | 106.81 | 106.81 | 103.06 | 104.21 | 1,107,205 | -1.21(-1.15%) |
Dec 12, 2022 | 104.18 | 105.45 | 103.76 | 105.43 | 1,078,775 | +0.91(+0.87%) |
Dec 09, 2022 | 106.52 | 106.78 | 104.44 | 104.52 | 511,870 | -2.18(-2.04%) |
Dec 08, 2022 | 106.74 | 107.40 | 106.40 | 106.70 | 561,624 | +0.57(+0.54%) |
Dec 07, 2022 | 106.95 | 107.72 | 105.56 | 106.13 | 514,182 | -0.97(-0.90%) |
Dec 06, 2022 | 107.11 | 107.35 | 105.92 | 107.10 | 769,474 | -0.16(-0.15%) |
Dec 05, 2022 | 107.30 | 108.02 | 106.54 | 107.25 | 581,181 | -0.82(-0.76%) |
Dec 02, 2022 | 107.15 | 108.49 | 106.42 | 108.08 | 509,417 | +0.85(+0.79%) |