Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 94.36 | 95.06 | 93.97 | 94.46 | 1,107,432 | -0.19(-0.20%) |
Feb 27, 2023 | 94.35 | 95.40 | 94.23 | 94.64 | 662,984 | +0.77(+0.82%) |
Feb 24, 2023 | 92.35 | 93.92 | 92.10 | 93.87 | 593,259 | +0.23(+0.25%) |
Feb 23, 2023 | 94.31 | 94.32 | 92.82 | 93.64 | 521,619 | -0.12(-0.13%) |
Feb 22, 2023 | 94.99 | 94.99 | 93.61 | 93.76 | 658,648 | -1.28(-1.35%) |
Feb 21, 2023 | 95.28 | 95.61 | 94.57 | 95.04 | 991,472 | -0.89(-0.93%) |
Feb 17, 2023 | 95.13 | 96.29 | 95.01 | 95.94 | 767,432 | -0.01(-0.01%) |
Feb 16, 2023 | 95.89 | 96.56 | 95.70 | 95.95 | 404,765 | -0.43(-0.44%) |
Feb 15, 2023 | 95.70 | 96.42 | 95.47 | 96.38 | 410,589 | -0.52(-0.54%) |
Feb 14, 2023 | 96.69 | 97.43 | 96.10 | 96.90 | 416,002 | -0.04(-0.04%) |
Feb 13, 2023 | 96.54 | 97.33 | 96.39 | 96.93 | 997,700 | +0.20(+0.20%) |
Feb 10, 2023 | 96.68 | 97.10 | 96.36 | 96.74 | 445,939 | +0.52(+0.54%) |
Feb 09, 2023 | 97.22 | 97.47 | 95.81 | 96.22 | 802,834 | -0.35(-0.37%) |
Feb 08, 2023 | 95.78 | 96.65 | 95.72 | 96.57 | 1,025,248 | +0.35(+0.37%) |
Feb 07, 2023 | 95.39 | 96.71 | 95.08 | 96.22 | 599,967 | +0.59(+0.61%) |
Feb 06, 2023 | 95.45 | 95.72 | 94.72 | 95.63 | 652,891 | -0.33(-0.34%) |
Feb 03, 2023 | 94.27 | 96.14 | 94.27 | 95.96 | 633,804 | +0.60(+0.62%) |
Feb 02, 2023 | 95.81 | 95.95 | 95.07 | 95.36 | 521,687 | -0.25(-0.26%) |
Feb 01, 2023 | 95.09 | 96.01 | 94.35 | 95.61 | 1,025,263 | +0.34(+0.35%) |
Jan 31, 2023 | 93.89 | 95.34 | 93.46 | 95.28 | 946,903 | +1.39(+1.48%) |
Jan 30, 2023 | 93.54 | 94.42 | 93.54 | 93.89 | 822,182 | -0.24(-0.26%) |
Jan 27, 2023 | 94.84 | 94.84 | 93.93 | 94.13 | 511,938 | -0.56(-0.59%) |
Jan 26, 2023 | 93.43 | 94.82 | 93.29 | 94.69 | 933,845 | +1.86(+2.01%) |
Jan 25, 2023 | 93.03 | 93.18 | 92.19 | 92.83 | 2,988,680 | +0.06(+0.06%) |
Jan 24, 2023 | 92.78 | 92.99 | 92.03 | 92.77 | 2,449,244 | +0.22(+0.24%) |
Jan 23, 2023 | 92.47 | 92.87 | 91.52 | 92.55 | 915,003 | +0.06(+0.07%) |
Jan 20, 2023 | 91.86 | 92.50 | 91.08 | 92.49 | 1,883,623 | +0.74(+0.81%) |
Jan 19, 2023 | 91.33 | 91.93 | 91.01 | 91.74 | 747,237 | +0.19(+0.21%) |
Jan 18, 2023 | 93.00 | 93.31 | 91.51 | 91.55 | 824,938 | -1.30(-1.40%) |
Jan 17, 2023 | 92.58 | 93.06 | 92.25 | 92.85 | 961,698 | +0.73(+0.80%) |
Jan 13, 2023 | 91.07 | 92.37 | 90.95 | 92.11 | 793,550 | +0.36(+0.39%) |
Jan 12, 2023 | 91.37 | 92.21 | 90.71 | 91.75 | 969,023 | +0.86(+0.95%) |
Jan 11, 2023 | 91.13 | 91.54 | 90.52 | 90.89 | 877,916 | -0.03(-0.03%) |
Jan 10, 2023 | 90.41 | 91.02 | 89.99 | 90.92 | 1,508,467 | +0.74(+0.83%) |
Jan 09, 2023 | 89.31 | 90.61 | 89.31 | 90.17 | 848,269 | +1.08(+1.22%) |
Jan 06, 2023 | 87.56 | 89.17 | 87.25 | 89.09 | 634,360 | +2.00(+2.30%) |
Jan 05, 2023 | 87.10 | 87.61 | 86.45 | 87.09 | 545,070 | -0.93(-1.05%) |
Jan 04, 2023 | 87.27 | 88.60 | 86.85 | 88.02 | 889,757 | +1.97(+2.28%) |
Jan 03, 2023 | 86.36 | 86.82 | 85.71 | 86.05 | 855,571 | -0.32(-0.37%) |
Dec 30, 2022 | 86.82 | 87.42 | 85.87 | 86.37 | 822,593 | -0.93(-1.06%) |
Dec 29, 2022 | 86.68 | 87.42 | 86.43 | 87.30 | 1,236,399 | +1.19(+1.38%) |
Dec 28, 2022 | 87.10 | 87.55 | 86.00 | 86.11 | 886,371 | -1.02(-1.17%) |
Dec 27, 2022 | 87.12 | 87.45 | 86.57 | 87.13 | 297,384 | +0.44(+0.51%) |
Dec 23, 2022 | 85.72 | 86.83 | 85.72 | 86.69 | 921,300 | +0.65(+0.76%) |
Dec 22, 2022 | 86.20 | 86.32 | 84.85 | 86.04 | 1,329,949 | -0.84(-0.96%) |
Dec 21, 2022 | 86.19 | 87.32 | 86.19 | 86.88 | 699,539 | +0.83(+0.96%) |
Dec 20, 2022 | 85.81 | 86.70 | 85.54 | 86.05 | 663,264 | +0.79(+0.93%) |
Dec 19, 2022 | 86.26 | 86.58 | 84.98 | 85.26 | 700,210 | -0.59(-0.68%) |
Dec 16, 2022 | 85.42 | 86.41 | 85.32 | 85.85 | 2,526,301 | -0.31(-0.36%) |
Dec 15, 2022 | 86.74 | 87.05 | 85.56 | 86.16 | 1,002,516 | -1.55(-1.77%) |
Dec 14, 2022 | 88.14 | 88.70 | 87.29 | 87.71 | 913,033 | -0.45(-0.51%) |
Dec 13, 2022 | 90.53 | 90.58 | 87.29 | 88.16 | 7,917,525 | -0.93(-1.04%) |
Dec 12, 2022 | 88.24 | 89.29 | 87.65 | 89.09 | 614,882 | +0.96(+1.09%) |
Dec 09, 2022 | 88.37 | 88.86 | 88.04 | 88.13 | 521,663 | -0.65(-0.73%) |
Dec 08, 2022 | 89.27 | 89.51 | 88.22 | 88.78 | 501,776 | +0.01(+0.01%) |
Dec 07, 2022 | 88.81 | 89.38 | 88.51 | 88.77 | 576,392 | -0.20(-0.23%) |
Dec 06, 2022 | 90.19 | 90.28 | 88.22 | 88.97 | 591,551 | -1.30(-1.43%) |
Dec 05, 2022 | 91.47 | 91.59 | 89.87 | 90.27 | 726,344 | -1.27(-1.38%) |
Dec 02, 2022 | 91.20 | 92.04 | 91.11 | 91.53 | 744,147 | -0.57(-0.62%) |