Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 98.94 | 99.41 | 98.50 | 98.50 | 25,364 | -0.51(-0.52%) |
Feb 27, 2023 | 100.33 | 100.34 | 98.90 | 99.01 | 106,611 | -0.61(-0.61%) |
Feb 24, 2023 | 98.59 | 99.80 | 98.57 | 99.62 | 86,273 | +0.36(+0.36%) |
Feb 23, 2023 | 99.94 | 100.14 | 98.53 | 99.26 | 22,784 | -0.22(-0.22%) |
Feb 22, 2023 | 99.87 | 99.96 | 99.21 | 99.47 | 44,844 | -0.42(-0.42%) |
Feb 21, 2023 | 100.59 | 101.17 | 99.73 | 99.89 | 43,624 | -1.58(-1.55%) |
Feb 17, 2023 | 100.93 | 101.61 | 100.78 | 101.47 | 21,412 | -0.04(-0.04%) |
Feb 16, 2023 | 101.63 | 102.38 | 101.39 | 101.51 | 32,470 | -0.57(-0.56%) |
Feb 15, 2023 | 101.02 | 102.24 | 100.61 | 102.08 | 45,727 | +0.43(+0.43%) |
Feb 14, 2023 | 101.60 | 102.80 | 101.26 | 101.65 | 45,678 | -0.00(-0.00%) |
Feb 13, 2023 | 101.05 | 101.91 | 101.05 | 101.65 | 15,152 | +0.78(+0.77%) |
Feb 10, 2023 | 99.91 | 101.06 | 99.61 | 100.87 | 40,489 | +0.56(+0.56%) |
Feb 09, 2023 | 102.28 | 102.40 | 100.09 | 100.31 | 114,272 | -1.38(-1.36%) |
Feb 08, 2023 | 101.29 | 102.38 | 101.29 | 101.69 | 55,882 | +0.04(+0.04%) |
Feb 07, 2023 | 100.01 | 101.96 | 100.01 | 101.65 | 38,642 | +1.05(+1.04%) |
Feb 06, 2023 | 100.05 | 101.09 | 100.05 | 100.60 | 43,161 | +0.10(+0.10%) |
Feb 03, 2023 | 99.27 | 101.69 | 98.73 | 100.50 | 129,878 | +0.69(+0.69%) |
Feb 02, 2023 | 100.55 | 101.15 | 99.32 | 99.81 | 61,305 | -0.32(-0.32%) |
Feb 01, 2023 | 98.91 | 100.97 | 98.61 | 100.13 | 158,818 | +0.68(+0.68%) |
Jan 31, 2023 | 98.15 | 99.45 | 98.08 | 99.45 | 20,991 | +1.44(+1.47%) |
Jan 30, 2023 | 97.31 | 98.75 | 97.31 | 98.01 | 56,075 | +0.17(+0.17%) |
Jan 27, 2023 | 98.30 | 98.99 | 97.73 | 97.85 | 40,925 | -0.88(-0.89%) |
Jan 26, 2023 | 98.42 | 98.73 | 97.81 | 98.72 | 24,323 | +0.51(+0.52%) |
Jan 25, 2023 | 96.53 | 98.29 | 96.53 | 98.22 | 25,818 | +0.60(+0.62%) |
Jan 24, 2023 | 97.21 | 98.07 | 97.21 | 97.61 | 37,317 | -0.08(-0.08%) |
Jan 23, 2023 | 96.85 | 97.77 | 96.44 | 97.69 | 48,159 | +1.04(+1.08%) |
Jan 20, 2023 | 96.29 | 96.84 | 95.94 | 96.65 | 490,771 | +0.67(+0.70%) |
Jan 19, 2023 | 96.62 | 97.09 | 95.66 | 95.98 | 41,744 | -2.12(-2.16%) |
Jan 18, 2023 | 98.87 | 98.95 | 97.97 | 98.10 | 80,292 | -0.80(-0.81%) |
Jan 17, 2023 | 99.14 | 99.43 | 98.69 | 98.90 | 46,682 | -0.72(-0.72%) |
Jan 13, 2023 | 98.04 | 99.90 | 98.04 | 99.62 | 19,435 | +0.51(+0.51%) |
Jan 12, 2023 | 98.81 | 99.35 | 97.63 | 99.11 | 53,939 | +0.70(+0.71%) |
Jan 11, 2023 | 98.29 | 98.59 | 98.00 | 98.41 | 67,534 | +0.13(+0.13%) |
Jan 10, 2023 | 97.19 | 98.29 | 97.03 | 98.28 | 399,611 | +1.26(+1.29%) |
Jan 09, 2023 | 96.81 | 98.34 | 96.60 | 97.03 | 33,521 | +0.56(+0.59%) |
Jan 06, 2023 | 95.32 | 96.51 | 94.56 | 96.46 | 75,918 | +2.02(+2.14%) |
Jan 05, 2023 | 94.25 | 94.83 | 93.94 | 94.44 | 31,289 | -0.26(-0.28%) |
Jan 04, 2023 | 94.53 | 95.38 | 93.86 | 94.70 | 102,500 | +0.75(+0.80%) |
Jan 03, 2023 | 94.17 | 94.69 | 93.12 | 93.95 | 230,642 | +0.40(+0.43%) |
Dec 30, 2022 | 93.27 | 93.76 | 92.86 | 93.55 | 41,940 | -0.49(-0.53%) |
Dec 29, 2022 | 93.66 | 94.22 | 93.30 | 94.05 | 28,450 | +1.16(+1.25%) |
Dec 28, 2022 | 93.23 | 93.60 | 92.89 | 92.89 | 35,242 | -0.54(-0.57%) |
Dec 27, 2022 | 93.90 | 93.96 | 93.07 | 93.43 | 21,841 | -0.30(-0.32%) |
Dec 23, 2022 | 93.20 | 94.14 | 92.74 | 93.73 | 17,701 | +0.59(+0.64%) |
Dec 22, 2022 | 93.45 | 93.45 | 91.90 | 93.14 | 31,523 | -0.91(-0.96%) |
Dec 21, 2022 | 92.90 | 94.22 | 92.90 | 94.04 | 63,218 | +1.84(+1.99%) |
Dec 20, 2022 | 92.11 | 92.92 | 92.11 | 92.20 | 20,507 | +0.20(+0.22%) |
Dec 19, 2022 | 92.71 | 92.93 | 91.58 | 92.00 | 38,608 | -0.63(-0.68%) |
Dec 16, 2022 | 92.17 | 92.74 | 91.93 | 92.63 | 44,077 | -0.64(-0.69%) |
Dec 15, 2022 | 94.07 | 94.10 | 92.61 | 93.27 | 133,162 | -2.16(-2.26%) |
Dec 14, 2022 | 96.76 | 97.31 | 95.08 | 95.43 | 52,166 | -1.70(-1.75%) |
Dec 13, 2022 | 99.40 | 99.40 | 96.56 | 97.14 | 34,311 | +0.34(+0.35%) |
Dec 12, 2022 | 95.71 | 96.88 | 95.06 | 96.79 | 14,801 | +1.03(+1.07%) |
Dec 09, 2022 | 95.73 | 96.18 | 95.57 | 95.77 | 67,818 | +0.07(+0.07%) |
Dec 08, 2022 | 96.27 | 96.47 | 95.50 | 95.70 | 32,928 | +0.20(+0.21%) |
Dec 07, 2022 | 96.28 | 96.62 | 95.43 | 95.50 | 80,995 | -1.16(-1.20%) |
Dec 06, 2022 | 97.37 | 97.42 | 96.01 | 96.66 | 105,462 | -1.07(-1.09%) |
Dec 05, 2022 | 99.42 | 99.42 | 97.17 | 97.72 | 48,123 | -2.12(-2.12%) |
Dec 02, 2022 | 98.83 | 100.11 | 98.83 | 99.85 | 32,418 | -0.01(-0.01%) |