Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 89.44 | 91.35 | 89.42 | 90.20 | 30,714,706 | +0.20(+0.22%) |
Feb 27, 2023 | 89.99 | 90.35 | 89.51 | 90.00 | 22,724,040 | +0.75(+0.84%) |
Feb 24, 2023 | 89.53 | 90.03 | 88.76 | 89.25 | 31,331,362 | -1.72(-1.89%) |
Feb 23, 2023 | 92.03 | 92.03 | 89.91 | 90.97 | 32,423,210 | -0.73(-0.80%) |
Feb 22, 2023 | 91.83 | 92.25 | 90.77 | 91.70 | 29,893,940 | -0.25(-0.27%) |
Feb 21, 2023 | 93.13 | 93.31 | 91.90 | 91.95 | 28,367,466 | -2.54(-2.69%) |
Feb 17, 2023 | 94.96 | 95.64 | 93.34 | 94.48 | 31,130,568 | -1.19(-1.24%) |
Feb 16, 2023 | 95.43 | 97.77 | 94.86 | 95.67 | 35,627,184 | -1.32(-1.36%) |
Feb 15, 2023 | 94.63 | 97.23 | 94.25 | 96.99 | 37,008,120 | +2.16(+2.28%) |
Feb 14, 2023 | 94.55 | 95.07 | 92.54 | 94.83 | 42,507,444 | -0.06(-0.06%) |
Feb 13, 2023 | 94.90 | 95.24 | 93.94 | 94.89 | 43,103,084 | +0.14(+0.15%) |
Feb 10, 2023 | 95.63 | 96.91 | 94.42 | 94.75 | 49,381,408 | -0.60(-0.63%) |
Feb 09, 2023 | 100.43 | 100.50 | 93.75 | 95.35 | 97,801,520 | -4.53(-4.54%) |
Feb 08, 2023 | 102.57 | 103.46 | 98.34 | 99.89 | 73,543,920 | -8.03(-7.44%) |
Feb 07, 2023 | 103.51 | 108.55 | 103.43 | 107.92 | 33,805,544 | +4.56(+4.42%) |
Feb 06, 2023 | 102.56 | 104.58 | 102.09 | 103.35 | 25,568,846 | -1.75(-1.66%) |
Feb 03, 2023 | 103.39 | 107.90 | 103.18 | 105.10 | 36,865,400 | -3.58(-3.29%) |
Feb 02, 2023 | 106.67 | 108.68 | 106.42 | 108.68 | 46,459,156 | +7.36(+7.27%) |
Feb 01, 2023 | 99.63 | 102.07 | 98.31 | 101.31 | 26,297,540 | +1.56(+1.56%) |
Jan 31, 2023 | 97.75 | 99.80 | 97.68 | 99.76 | 22,307,428 | +1.92(+1.96%) |
Jan 30, 2023 | 98.64 | 99.30 | 97.41 | 97.84 | 24,367,716 | -2.76(-2.74%) |
Jan 27, 2023 | 98.94 | 101.47 | 98.86 | 100.60 | 29,303,664 | +1.55(+1.56%) |
Jan 26, 2023 | 98.17 | 99.10 | 96.71 | 99.05 | 24,192,436 | +2.43(+2.51%) |
Jan 25, 2023 | 97.09 | 97.61 | 95.15 | 96.62 | 31,000,012 | -2.48(-2.50%) |
Jan 24, 2023 | 99.44 | 100.97 | 98.59 | 99.10 | 29,832,772 | -2.00(-1.98%) |
Jan 23, 2023 | 99.02 | 101.28 | 98.64 | 101.09 | 31,789,398 | +1.93(+1.94%) |
Jan 20, 2023 | 95.84 | 99.31 | 95.80 | 99.17 | 53,766,220 | +5.36(+5.72%) |
Jan 19, 2023 | 91.29 | 94.29 | 91.28 | 93.80 | 29,222,602 | +2.13(+2.32%) |
Jan 18, 2023 | 92.83 | 93.48 | 91.30 | 91.68 | 19,645,162 | -0.38(-0.41%) |
Jan 17, 2023 | 92.67 | 92.86 | 90.74 | 92.06 | 22,951,070 | -0.64(-0.69%) |
Jan 13, 2023 | 91.43 | 92.87 | 90.83 | 92.69 | 18,652,018 | +0.89(+0.97%) |
Jan 12, 2023 | 92.30 | 92.51 | 90.47 | 91.81 | 22,771,652 | -0.35(-0.38%) |
Jan 11, 2023 | 89.96 | 92.34 | 89.64 | 92.16 | 25,984,604 | +3.02(+3.38%) |
Jan 10, 2023 | 86.62 | 89.37 | 86.60 | 89.14 | 22,872,742 | +0.44(+0.50%) |
Jan 09, 2023 | 89.09 | 90.73 | 88.48 | 88.70 | 23,003,736 | +0.66(+0.75%) |
Jan 06, 2023 | 87.26 | 88.37 | 85.47 | 88.04 | 26,643,118 | +1.37(+1.58%) |
Jan 05, 2023 | 87.97 | 88.11 | 86.46 | 86.67 | 23,147,832 | -1.94(-2.19%) |
Jan 04, 2023 | 90.91 | 91.01 | 87.71 | 88.61 | 27,046,958 | -0.99(-1.10%) |
Jan 03, 2023 | 89.73 | 91.45 | 88.92 | 89.60 | 20,748,632 | +0.97(+1.09%) |
Dec 30, 2022 | 87.26 | 88.73 | 86.93 | 88.63 | 19,212,170 | -0.22(-0.25%) |
Dec 29, 2022 | 86.93 | 89.26 | 86.89 | 88.85 | 18,283,198 | +2.49(+2.88%) |
Dec 28, 2022 | 87.40 | 88.42 | 86.27 | 86.36 | 17,888,280 | -1.47(-1.67%) |
Dec 27, 2022 | 89.21 | 89.40 | 87.44 | 87.83 | 15,508,158 | -1.88(-2.09%) |
Dec 23, 2022 | 87.52 | 90.00 | 87.52 | 89.71 | 17,835,476 | +1.55(+1.76%) |
Dec 22, 2022 | 88.83 | 89.08 | 86.84 | 88.16 | 23,676,504 | -1.99(-2.20%) |
Dec 21, 2022 | 89.63 | 90.81 | 88.81 | 90.15 | 20,348,886 | +0.62(+0.69%) |
Dec 20, 2022 | 88.63 | 89.68 | 87.94 | 89.53 | 22,961,340 | +0.48(+0.54%) |
Dec 19, 2022 | 90.78 | 91.10 | 88.82 | 89.05 | 23,035,024 | -1.71(-1.88%) |
Dec 16, 2022 | 91.10 | 91.65 | 89.91 | 90.76 | 48,541,864 | -0.34(-0.37%) |
Dec 15, 2022 | 93.43 | 93.92 | 90.33 | 91.10 | 28,389,750 | -4.11(-4.31%) |
Dec 14, 2022 | 95.43 | 97.11 | 93.83 | 95.20 | 26,461,884 | -0.54(-0.56%) |
Dec 13, 2022 | 97.96 | 99.69 | 95.27 | 95.74 | 34,841,416 | +2.29(+2.45%) |
Dec 12, 2022 | 92.98 | 93.77 | 91.80 | 93.45 | 27,395,264 | +0.49(+0.53%) |
Dec 09, 2022 | 93.79 | 94.38 | 92.91 | 92.96 | 21,910,376 | -0.88(-0.94%) |
Dec 08, 2022 | 95.58 | 95.76 | 93.69 | 93.84 | 25,602,634 | -1.20(-1.26%) |
Dec 07, 2022 | 96.66 | 97.20 | 94.92 | 95.04 | 26,665,742 | -2.16(-2.22%) |
Dec 06, 2022 | 99.56 | 100.10 | 96.65 | 97.20 | 20,887,964 | -2.56(-2.56%) |
Dec 05, 2022 | 99.71 | 101.63 | 99.24 | 99.76 | 19,954,046 | -0.96(-0.95%) |
Dec 02, 2022 | 99.26 | 101.03 | 99.07 | 100.72 | 18,868,798 | -0.45(-0.44%) |