Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 90.45 | 90.98 | 89.21 | 89.29 | 3,330,612 | -1.47(-1.62%) |
Feb 27, 2023 | 91.90 | 92.75 | 90.64 | 90.76 | 2,550,506 | -1.05(-1.15%) |
Feb 24, 2023 | 90.78 | 91.92 | 90.45 | 91.81 | 2,450,026 | +0.08(+0.08%) |
Feb 23, 2023 | 92.71 | 92.92 | 91.32 | 91.73 | 1,994,573 | -0.60(-0.65%) |
Feb 22, 2023 | 92.32 | 93.32 | 92.04 | 92.33 | 2,185,767 | -0.20(-0.21%) |
Feb 21, 2023 | 93.77 | 94.09 | 92.45 | 92.53 | 3,444,297 | -1.71(-1.82%) |
Feb 17, 2023 | 93.36 | 94.72 | 92.72 | 94.24 | 3,210,678 | +1.14(+1.22%) |
Feb 16, 2023 | 92.36 | 93.54 | 91.36 | 93.11 | 2,269,718 | +0.03(+0.04%) |
Feb 15, 2023 | 92.83 | 93.24 | 92.41 | 93.07 | 3,494,608 | -0.20(-0.21%) |
Feb 14, 2023 | 93.76 | 94.18 | 92.89 | 93.27 | 2,336,385 | -0.53(-0.57%) |
Feb 13, 2023 | 92.73 | 94.14 | 92.73 | 93.80 | 2,059,845 | +0.87(+0.94%) |
Feb 10, 2023 | 91.29 | 93.03 | 90.74 | 92.93 | 2,808,467 | +1.46(+1.60%) |
Feb 09, 2023 | 93.09 | 94.12 | 90.95 | 91.47 | 4,694,826 | -1.53(-1.64%) |
Feb 08, 2023 | 93.95 | 94.03 | 92.67 | 93.00 | 3,548,717 | -1.54(-1.63%) |
Feb 07, 2023 | 94.78 | 94.84 | 93.34 | 94.54 | 2,850,235 | -0.93(-0.97%) |
Feb 06, 2023 | 93.91 | 95.56 | 93.80 | 95.46 | 3,253,103 | +1.15(+1.22%) |
Feb 03, 2023 | 95.17 | 95.45 | 92.32 | 94.31 | 4,619,085 | -1.37(-1.43%) |
Feb 02, 2023 | 96.21 | 97.36 | 95.64 | 95.68 | 4,048,949 | -0.47(-0.49%) |
Feb 01, 2023 | 95.41 | 96.79 | 94.93 | 96.15 | 3,257,361 | +0.08(+0.09%) |
Jan 31, 2023 | 95.64 | 96.17 | 94.75 | 96.06 | 3,970,119 | +0.76(+0.80%) |
Jan 30, 2023 | 94.92 | 95.79 | 94.86 | 95.30 | 2,635,166 | +0.06(+0.06%) |
Jan 27, 2023 | 94.90 | 95.62 | 94.31 | 95.25 | 2,428,485 | +0.23(+0.24%) |
Jan 26, 2023 | 94.61 | 95.37 | 94.47 | 95.02 | 2,232,669 | -0.07(-0.08%) |
Jan 25, 2023 | 94.04 | 95.13 | 93.75 | 95.10 | 2,203,995 | +0.05(+0.05%) |
Jan 24, 2023 | 95.01 | 95.16 | 92.98 | 95.05 | 3,250,752 | +0.36(+0.38%) |
Jan 23, 2023 | 95.20 | 95.97 | 94.47 | 94.69 | 3,547,851 | -0.78(-0.82%) |
Jan 20, 2023 | 95.52 | 95.74 | 93.81 | 95.47 | 4,232,209 | -0.14(-0.15%) |
Jan 19, 2023 | 95.88 | 96.50 | 95.23 | 95.61 | 3,227,010 | -0.26(-0.27%) |
Jan 18, 2023 | 97.90 | 98.06 | 95.65 | 95.88 | 3,362,134 | -1.85(-1.89%) |
Jan 17, 2023 | 98.62 | 98.86 | 97.61 | 97.72 | 3,788,908 | -0.71(-0.72%) |
Jan 13, 2023 | 97.99 | 98.88 | 97.76 | 98.44 | 2,903,935 | -0.09(-0.10%) |
Jan 12, 2023 | 99.20 | 99.51 | 98.29 | 98.53 | 2,506,347 | -0.54(-0.55%) |
Jan 11, 2023 | 98.86 | 99.49 | 98.62 | 99.07 | 2,515,631 | +0.22(+0.22%) |
Jan 10, 2023 | 98.34 | 98.90 | 97.96 | 98.86 | 2,394,126 | +0.23(+0.23%) |
Jan 09, 2023 | 98.48 | 99.80 | 98.23 | 98.63 | 2,515,109 | +0.01(+0.01%) |
Jan 06, 2023 | 97.70 | 99.20 | 97.52 | 98.62 | 2,300,684 | +1.80(+1.86%) |
Jan 05, 2023 | 97.38 | 97.85 | 96.04 | 96.82 | 2,048,265 | -1.45(-1.48%) |
Jan 04, 2023 | 97.77 | 98.81 | 97.38 | 98.28 | 3,007,341 | +1.04(+1.07%) |
Jan 03, 2023 | 96.77 | 97.33 | 95.82 | 97.24 | 2,865,497 | +0.67(+0.69%) |
Dec 30, 2022 | 97.40 | 97.52 | 95.63 | 96.57 | 2,192,269 | -0.80(-0.82%) |
Dec 29, 2022 | 96.86 | 97.91 | 96.86 | 97.37 | 1,540,636 | +0.88(+0.91%) |
Dec 28, 2022 | 97.52 | 97.97 | 96.27 | 96.49 | 1,799,799 | -0.72(-0.74%) |
Dec 27, 2022 | 96.66 | 97.49 | 96.16 | 97.21 | 1,811,388 | +0.64(+0.66%) |
Dec 23, 2022 | 95.47 | 96.72 | 94.76 | 96.57 | 1,923,338 | +0.98(+1.02%) |
Dec 22, 2022 | 95.36 | 95.62 | 93.96 | 95.59 | 2,465,935 | +0.03(+0.03%) |
Dec 21, 2022 | 94.42 | 95.73 | 94.38 | 95.57 | 2,420,290 | +1.60(+1.71%) |
Dec 20, 2022 | 93.84 | 94.63 | 93.02 | 93.96 | 2,553,541 | -0.02(-0.02%) |
Dec 19, 2022 | 93.89 | 95.01 | 93.49 | 93.98 | 3,870,082 | -0.10(-0.11%) |
Dec 16, 2022 | 95.72 | 95.75 | 93.00 | 94.09 | 11,329,837 | -2.03(-2.12%) |
Dec 15, 2022 | 96.64 | 96.87 | 95.59 | 96.12 | 3,872,803 | -0.74(-0.76%) |
Dec 14, 2022 | 96.80 | 98.94 | 96.23 | 96.86 | 4,765,775 | +0.19(+0.19%) |
Dec 13, 2022 | 96.91 | 97.84 | 96.04 | 96.67 | 5,952,508 | +0.73(+0.76%) |
Dec 12, 2022 | 95.11 | 96.05 | 94.05 | 95.94 | 2,916,718 | +1.85(+1.96%) |
Dec 09, 2022 | 93.84 | 94.63 | 93.78 | 94.09 | 2,131,052 | -0.09(-0.10%) |
Dec 08, 2022 | 93.40 | 94.38 | 93.13 | 94.19 | 2,203,208 | +0.82(+0.87%) |
Dec 07, 2022 | 94.09 | 94.95 | 93.14 | 93.37 | 2,810,781 | -0.87(-0.93%) |
Dec 06, 2022 | 93.04 | 94.42 | 92.88 | 94.24 | 3,016,849 | +1.29(+1.39%) |
Dec 05, 2022 | 92.58 | 93.35 | 92.38 | 92.95 | 2,359,560 | -0.37(-0.39%) |
Dec 02, 2022 | 93.19 | 93.53 | 92.36 | 93.32 | 2,237,163 | -0.74(-0.79%) |