Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 99.40 | 100.18 | 98.73 | 98.73 | 719,809 | -0.64(-0.65%) |
Feb 27, 2023 | 101.53 | 101.77 | 99.32 | 99.37 | 806,553 | -1.58(-1.56%) |
Feb 24, 2023 | 102.07 | 102.38 | 100.69 | 100.95 | 847,895 | -1.35(-1.32%) |
Feb 23, 2023 | 103.18 | 103.27 | 100.71 | 102.30 | 1,059,009 | -1.19(-1.15%) |
Feb 22, 2023 | 101.18 | 103.59 | 101.14 | 103.49 | 918,223 | +1.80(+1.77%) |
Feb 21, 2023 | 101.20 | 102.30 | 100.08 | 101.69 | 1,126,556 | +0.25(+0.25%) |
Feb 17, 2023 | 97.24 | 103.06 | 96.91 | 101.44 | 2,807,222 | -0.81(-0.79%) |
Feb 16, 2023 | 99.97 | 104.35 | 99.97 | 102.24 | 2,011,514 | +0.81(+0.80%) |
Feb 15, 2023 | 101.76 | 102.48 | 100.53 | 101.44 | 898,969 | -0.59(-0.58%) |
Feb 14, 2023 | 99.33 | 102.51 | 99.13 | 102.03 | 1,333,085 | +2.54(+2.55%) |
Feb 13, 2023 | 98.44 | 99.70 | 98.24 | 99.49 | 606,776 | +1.36(+1.39%) |
Feb 10, 2023 | 98.21 | 99.03 | 97.59 | 98.13 | 689,966 | -0.61(-0.62%) |
Feb 09, 2023 | 101.10 | 101.19 | 98.40 | 98.74 | 649,843 | -1.64(-1.64%) |
Feb 08, 2023 | 101.56 | 101.93 | 100.05 | 100.39 | 617,000 | -1.50(-1.47%) |
Feb 07, 2023 | 98.72 | 101.91 | 98.29 | 101.88 | 819,556 | +2.62(+2.64%) |
Feb 06, 2023 | 99.04 | 99.95 | 98.57 | 99.26 | 559,968 | -0.01(-0.01%) |
Feb 03, 2023 | 100.60 | 101.09 | 98.33 | 99.27 | 859,944 | -2.13(-2.10%) |
Feb 02, 2023 | 99.23 | 102.22 | 99.23 | 101.40 | 1,390,332 | +2.67(+2.71%) |
Feb 01, 2023 | 97.69 | 99.22 | 96.55 | 98.72 | 1,050,914 | +1.07(+1.10%) |
Jan 31, 2023 | 96.73 | 97.70 | 96.29 | 97.65 | 835,007 | +1.42(+1.48%) |
Jan 30, 2023 | 96.38 | 96.90 | 95.64 | 96.23 | 631,150 | +0.01(+0.01%) |
Jan 27, 2023 | 96.34 | 96.58 | 95.74 | 96.22 | 608,477 | -0.08(-0.08%) |
Jan 26, 2023 | 95.45 | 96.39 | 95.40 | 96.30 | 415,114 | +1.27(+1.34%) |
Jan 25, 2023 | 95.18 | 95.77 | 93.08 | 95.03 | 596,611 | -1.08(-1.12%) |
Jan 24, 2023 | 97.41 | 97.53 | 95.53 | 96.11 | 620,106 | -1.15(-1.18%) |
Jan 23, 2023 | 96.04 | 97.31 | 95.78 | 97.25 | 742,969 | +1.23(+1.28%) |
Jan 20, 2023 | 95.90 | 96.66 | 94.85 | 96.03 | 804,630 | +0.87(+0.91%) |
Jan 19, 2023 | 98.19 | 98.54 | 94.81 | 95.16 | 916,866 | -3.18(-3.23%) |
Jan 18, 2023 | 97.96 | 99.38 | 97.43 | 98.34 | 1,401,006 | +0.78(+0.80%) |
Jan 17, 2023 | 97.62 | 98.51 | 96.35 | 97.57 | 754,364 | -0.61(-0.62%) |
Jan 13, 2023 | 97.09 | 98.38 | 96.26 | 98.18 | 725,033 | +0.93(+0.96%) |
Jan 12, 2023 | 99.03 | 99.84 | 97.11 | 97.25 | 872,383 | -1.05(-1.07%) |
Jan 11, 2023 | 98.21 | 99.41 | 97.76 | 98.30 | 1,004,775 | +0.57(+0.59%) |
Jan 10, 2023 | 94.19 | 98.51 | 94.12 | 97.72 | 1,430,120 | +3.19(+3.37%) |
Jan 09, 2023 | 91.49 | 94.79 | 91.10 | 94.53 | 1,146,455 | +3.60(+3.96%) |
Jan 06, 2023 | 91.58 | 91.85 | 90.75 | 90.93 | 1,320,835 | -0.22(-0.25%) |
Jan 05, 2023 | 91.31 | 91.42 | 89.67 | 91.16 | 931,616 | +0.05(+0.05%) |
Jan 04, 2023 | 91.12 | 92.17 | 90.68 | 91.11 | 942,935 | +0.49(+0.54%) |
Jan 03, 2023 | 89.62 | 90.85 | 87.90 | 90.62 | 1,362,451 | +2.19(+2.47%) |
Dec 30, 2022 | 89.64 | 89.94 | 87.88 | 88.44 | 758,218 | -1.88(-2.08%) |
Dec 29, 2022 | 90.37 | 91.24 | 89.72 | 90.31 | 533,636 | +0.56(+0.63%) |
Dec 28, 2022 | 91.75 | 91.99 | 89.72 | 89.75 | 779,405 | -1.82(-1.99%) |
Dec 27, 2022 | 93.65 | 93.75 | 91.45 | 91.57 | 623,876 | -2.08(-2.22%) |
Dec 23, 2022 | 93.18 | 94.28 | 92.24 | 93.65 | 468,687 | +0.56(+0.61%) |
Dec 22, 2022 | 92.19 | 93.22 | 91.19 | 93.08 | 625,299 | +0.57(+0.62%) |
Dec 21, 2022 | 94.31 | 94.37 | 92.45 | 92.51 | 849,936 | -0.96(-1.03%) |
Dec 20, 2022 | 92.55 | 93.85 | 92.02 | 93.47 | 557,181 | +0.98(+1.06%) |
Dec 19, 2022 | 93.55 | 94.83 | 92.34 | 92.49 | 672,668 | -1.53(-1.62%) |
Dec 16, 2022 | 95.42 | 95.54 | 92.22 | 94.02 | 1,787,374 | -2.27(-2.35%) |
Dec 15, 2022 | 96.81 | 96.81 | 94.20 | 96.28 | 968,080 | -0.99(-1.02%) |
Dec 14, 2022 | 95.57 | 98.15 | 95.34 | 97.27 | 1,021,681 | +1.94(+2.04%) |
Dec 13, 2022 | 97.25 | 97.62 | 94.66 | 95.33 | 1,064,307 | +0.02(+0.02%) |
Dec 12, 2022 | 95.09 | 95.35 | 94.05 | 95.31 | 804,761 | +0.07(+0.07%) |
Dec 09, 2022 | 96.03 | 96.49 | 94.89 | 95.24 | 563,486 | -0.84(-0.87%) |
Dec 08, 2022 | 95.50 | 96.38 | 95.12 | 96.08 | 608,719 | +1.56(+1.65%) |
Dec 07, 2022 | 92.59 | 94.82 | 92.00 | 94.52 | 675,950 | +1.59(+1.72%) |
Dec 06, 2022 | 93.76 | 94.09 | 91.65 | 92.93 | 1,037,062 | -0.57(-0.61%) |
Dec 05, 2022 | 94.03 | 94.15 | 91.39 | 93.50 | 959,925 | -1.56(-1.64%) |
Dec 02, 2022 | 95.66 | 96.13 | 94.27 | 95.06 | 974,771 | -1.98(-2.04%) |