Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 91.29 | 91.74 | 91.17 | 91.71 | 4,897,257 | +0.14(+0.16%) |
Feb 27, 2023 | 91.61 | 91.71 | 91.41 | 91.56 | 3,856,439 | +0.28(+0.30%) |
Feb 24, 2023 | 91.26 | 91.41 | 91.08 | 91.29 | 11,232,626 | -0.56(-0.60%) |
Feb 23, 2023 | 91.52 | 91.94 | 91.47 | 91.84 | 7,371,804 | +0.35(+0.39%) |
Feb 22, 2023 | 91.59 | 91.75 | 91.44 | 91.49 | 31,468,462 | +0.16(+0.18%) |
Feb 21, 2023 | 91.70 | 91.77 | 91.30 | 91.32 | 11,884,720 | -1.01(-1.09%) |
Feb 17, 2023 | 91.87 | 92.35 | 91.84 | 92.33 | 4,741,203 | +0.26(+0.28%) |
Feb 16, 2023 | 92.16 | 92.35 | 91.98 | 92.07 | 32,107,214 | -0.31(-0.33%) |
Feb 15, 2023 | 92.49 | 92.70 | 92.25 | 92.38 | 5,184,111 | -0.28(-0.30%) |
Feb 14, 2023 | 92.79 | 93.01 | 92.41 | 92.65 | 7,448,870 | -0.42(-0.45%) |
Feb 13, 2023 | 92.87 | 93.12 | 92.85 | 93.08 | 18,025,032 | +0.22(+0.24%) |
Feb 10, 2023 | 93.23 | 93.26 | 92.79 | 92.86 | 5,523,883 | -0.45(-0.48%) |
Feb 09, 2023 | 93.97 | 93.99 | 93.20 | 93.31 | 7,745,209 | -0.42(-0.45%) |
Feb 08, 2023 | 93.48 | 93.74 | 93.28 | 93.73 | 6,408,890 | +0.34(+0.37%) |
Feb 07, 2023 | 93.52 | 93.98 | 93.33 | 93.38 | 5,928,534 | -0.23(-0.25%) |
Feb 06, 2023 | 93.76 | 93.89 | 93.56 | 93.61 | 5,743,545 | -0.81(-0.86%) |
Feb 03, 2023 | 94.63 | 94.81 | 94.30 | 94.43 | 5,499,806 | -1.02(-1.07%) |
Feb 02, 2023 | 95.79 | 95.96 | 95.43 | 95.45 | 6,080,360 | -0.04(-0.04%) |
Feb 01, 2023 | 95.00 | 95.55 | 94.65 | 95.49 | 21,062,388 | +0.68(+0.72%) |
Jan 31, 2023 | 94.76 | 94.85 | 94.36 | 94.81 | 5,081,977 | +0.48(+0.51%) |
Jan 30, 2023 | 94.36 | 94.56 | 94.28 | 94.33 | 2,704,629 | -0.30(-0.31%) |
Jan 27, 2023 | 94.42 | 95.45 | 94.39 | 94.63 | 6,614,145 | -0.14(-0.15%) |
Jan 26, 2023 | 94.93 | 95.11 | 94.64 | 94.77 | 3,008,887 | -0.34(-0.36%) |
Jan 25, 2023 | 95.07 | 95.30 | 94.81 | 95.11 | 3,059,598 | +0.11(+0.11%) |
Jan 24, 2023 | 94.59 | 95.02 | 94.27 | 95.01 | 3,704,708 | +0.54(+0.58%) |
Jan 23, 2023 | 94.45 | 94.74 | 94.42 | 94.46 | 4,536,242 | -0.31(-0.32%) |
Jan 20, 2023 | 94.91 | 95.03 | 94.66 | 94.77 | 9,232,390 | -0.63(-0.66%) |
Jan 19, 2023 | 95.39 | 95.54 | 95.21 | 95.40 | 4,467,380 | -0.18(-0.19%) |
Jan 18, 2023 | 95.44 | 95.62 | 95.13 | 95.58 | 8,294,436 | +1.28(+1.36%) |
Jan 17, 2023 | 94.28 | 94.63 | 94.26 | 94.30 | 3,881,195 | -0.30(-0.31%) |
Jan 13, 2023 | 94.86 | 95.08 | 94.47 | 94.60 | 5,832,546 | -0.51(-0.53%) |
Jan 12, 2023 | 94.57 | 95.10 | 94.11 | 95.10 | 6,035,863 | +0.84(+0.89%) |
Jan 11, 2023 | 93.94 | 94.28 | 93.88 | 94.26 | 7,448,945 | +0.60(+0.64%) |
Jan 10, 2023 | 93.86 | 93.97 | 93.48 | 93.66 | 4,213,943 | -0.59(-0.63%) |
Jan 09, 2023 | 93.90 | 94.43 | 93.84 | 94.25 | 5,218,623 | +0.24(+0.25%) |
Jan 06, 2023 | 92.86 | 94.06 | 92.77 | 94.01 | 7,123,972 | +1.19(+1.29%) |
Jan 05, 2023 | 92.41 | 92.91 | 92.28 | 92.82 | 3,325,466 | -0.13(-0.14%) |
Jan 04, 2023 | 93.02 | 93.10 | 92.69 | 92.95 | 8,162,312 | +0.71(+0.77%) |
Jan 03, 2023 | 92.61 | 92.69 | 92.06 | 92.25 | 7,124,530 | +0.72(+0.78%) |
Dec 30, 2022 | 91.61 | 92.00 | 91.37 | 91.53 | 5,277,989 | -0.38(-0.42%) |
Dec 29, 2022 | 91.71 | 91.99 | 91.66 | 91.91 | 4,208,543 | +0.45(+0.49%) |
Dec 28, 2022 | 91.82 | 91.89 | 91.44 | 91.46 | 3,308,111 | -0.22(-0.24%) |
Dec 27, 2022 | 91.95 | 92.13 | 91.64 | 91.68 | 5,002,805 | -0.77(-0.84%) |
Dec 23, 2022 | 92.44 | 92.65 | 92.40 | 92.46 | 3,311,893 | -0.42(-0.45%) |
Dec 22, 2022 | 92.92 | 93.15 | 92.83 | 92.88 | 2,242,647 | -0.03(-0.03%) |
Dec 21, 2022 | 93.17 | 93.21 | 92.78 | 92.91 | 4,611,304 | +0.11(+0.12%) |
Dec 20, 2022 | 92.77 | 92.99 | 92.69 | 92.79 | 4,394,824 | -0.68(-0.73%) |
Dec 19, 2022 | 93.70 | 93.71 | 93.39 | 93.47 | 4,134,542 | -0.76(-0.81%) |
Dec 16, 2022 | 93.81 | 94.41 | 93.72 | 94.23 | 4,638,689 | -0.24(-0.25%) |
Dec 15, 2022 | 94.43 | 94.62 | 94.18 | 94.47 | 4,545,924 | +0.18(+0.19%) |
Dec 14, 2022 | 94.09 | 94.41 | 93.66 | 94.29 | 6,849,876 | +0.26(+0.27%) |
Dec 13, 2022 | 94.56 | 94.67 | 93.94 | 94.03 | 8,237,432 | +0.84(+0.90%) |
Dec 12, 2022 | 93.76 | 93.84 | 93.07 | 93.19 | 5,443,843 | -0.13(-0.14%) |
Dec 09, 2022 | 93.75 | 93.82 | 93.33 | 93.33 | 4,553,662 | -0.70(-0.74%) |
Dec 08, 2022 | 94.06 | 94.30 | 93.90 | 94.02 | 5,583,662 | -0.53(-0.56%) |
Dec 07, 2022 | 94.12 | 94.66 | 94.08 | 94.56 | 5,647,253 | +0.82(+0.88%) |
Dec 06, 2022 | 93.40 | 93.86 | 93.32 | 93.74 | 6,051,273 | +0.57(+0.61%) |
Dec 05, 2022 | 93.56 | 93.59 | 93.12 | 93.16 | 6,600,963 | -0.95(-1.01%) |
Dec 02, 2022 | 93.39 | 94.13 | 93.10 | 94.12 | 6,064,190 | +0.19(+0.20%) |