Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 98.66 | 99.19 | 98.43 | 98.55 | 34,660 | -0.12(-0.12%) |
Feb 27, 2023 | 99.04 | 99.43 | 98.56 | 98.67 | 78,999 | +0.60(+0.61%) |
Feb 24, 2023 | 97.77 | 98.27 | 97.24 | 98.07 | 17,494 | -0.69(-0.70%) |
Feb 23, 2023 | 98.89 | 99.10 | 97.77 | 98.76 | 18,404 | +0.45(+0.46%) |
Feb 22, 2023 | 98.56 | 98.95 | 97.89 | 98.31 | 18,200 | -0.17(-0.17%) |
Feb 21, 2023 | 99.79 | 100.09 | 98.41 | 98.47 | 28,878 | -2.23(-2.22%) |
Feb 17, 2023 | 100.57 | 100.74 | 99.91 | 100.71 | 26,577 | -0.01(-0.01%) |
Feb 16, 2023 | 100.72 | 101.70 | 100.50 | 100.72 | 39,079 | -1.18(-1.16%) |
Feb 15, 2023 | 100.68 | 101.91 | 100.68 | 101.90 | 29,087 | +0.63(+0.62%) |
Feb 14, 2023 | 101.17 | 101.81 | 100.45 | 101.27 | 34,751 | -0.22(-0.21%) |
Feb 13, 2023 | 100.69 | 101.50 | 100.67 | 101.48 | 15,986 | +0.87(+0.86%) |
Feb 10, 2023 | 99.92 | 100.67 | 99.92 | 100.62 | 38,321 | +0.29(+0.29%) |
Feb 09, 2023 | 101.85 | 101.85 | 100.07 | 100.33 | 50,783 | -0.70(-0.70%) |
Feb 08, 2023 | 101.60 | 101.81 | 100.90 | 101.04 | 22,608 | -0.93(-0.91%) |
Feb 07, 2023 | 101.09 | 101.97 | 100.36 | 101.97 | 25,941 | +0.72(+0.71%) |
Feb 06, 2023 | 101.13 | 101.50 | 100.99 | 101.25 | 24,318 | -0.66(-0.65%) |
Feb 03, 2023 | 101.47 | 102.70 | 101.47 | 101.91 | 60,739 | -0.72(-0.70%) |
Feb 02, 2023 | 102.28 | 103.21 | 101.96 | 102.63 | 110,388 | +1.15(+1.14%) |
Feb 01, 2023 | 99.98 | 102.12 | 99.69 | 101.47 | 60,303 | +0.82(+0.81%) |
Jan 31, 2023 | 99.10 | 100.66 | 99.04 | 100.66 | 24,931 | +1.69(+1.71%) |
Jan 30, 2023 | 99.32 | 100.03 | 98.91 | 98.97 | 31,345 | -0.97(-0.98%) |
Jan 27, 2023 | 99.23 | 100.45 | 99.05 | 99.94 | 40,347 | +0.72(+0.72%) |
Jan 26, 2023 | 99.31 | 99.42 | 98.29 | 99.22 | 28,457 | +0.34(+0.35%) |
Jan 25, 2023 | 98.09 | 99.00 | 97.36 | 98.88 | 34,037 | -0.37(-0.38%) |
Jan 24, 2023 | 98.47 | 99.51 | 97.88 | 99.25 | 37,838 | +0.25(+0.25%) |
Jan 23, 2023 | 97.98 | 99.44 | 97.85 | 99.00 | 88,751 | +1.04(+1.07%) |
Jan 20, 2023 | 96.41 | 97.96 | 96.10 | 97.96 | 966,475 | +1.80(+1.87%) |
Jan 19, 2023 | 97.04 | 97.04 | 96.16 | 96.16 | 34,172 | -1.58(-1.61%) |
Jan 18, 2023 | 99.62 | 99.90 | 97.72 | 97.73 | 33,426 | -1.73(-1.74%) |
Jan 17, 2023 | 99.85 | 100.17 | 99.46 | 99.47 | 34,857 | -0.49(-0.49%) |
Jan 13, 2023 | 99.06 | 100.11 | 99.01 | 99.96 | 75,293 | -0.10(-0.10%) |
Jan 12, 2023 | 99.70 | 100.36 | 99.11 | 100.06 | 161,340 | +0.58(+0.58%) |
Jan 11, 2023 | 98.70 | 99.51 | 98.57 | 99.48 | 42,911 | +1.17(+1.19%) |
Jan 10, 2023 | 97.55 | 98.35 | 97.41 | 98.31 | 21,151 | +0.53(+0.54%) |
Jan 09, 2023 | 98.08 | 99.15 | 97.72 | 97.77 | 49,149 | +0.03(+0.03%) |
Jan 06, 2023 | 96.09 | 98.00 | 95.91 | 97.74 | 55,075 | +2.60(+2.73%) |
Jan 05, 2023 | 95.70 | 95.89 | 94.96 | 95.15 | 41,349 | -1.26(-1.31%) |
Jan 04, 2023 | 95.90 | 96.85 | 95.73 | 96.41 | 65,564 | +1.16(+1.22%) |
Jan 03, 2023 | 95.62 | 96.17 | 94.53 | 95.24 | 176,004 | +0.30(+0.31%) |
Dec 30, 2022 | 94.57 | 95.02 | 94.04 | 94.95 | 31,397 | -0.36(-0.38%) |
Dec 29, 2022 | 94.51 | 95.55 | 94.25 | 95.31 | 34,480 | +1.46(+1.55%) |
Dec 28, 2022 | 95.03 | 95.58 | 93.84 | 93.86 | 24,060 | -1.15(-1.21%) |
Dec 27, 2022 | 94.72 | 95.39 | 94.58 | 95.01 | 26,031 | +0.28(+0.29%) |
Dec 23, 2022 | 93.94 | 94.82 | 93.77 | 94.73 | 13,928 | +0.59(+0.63%) |
Dec 22, 2022 | 94.78 | 94.78 | 92.82 | 94.14 | 24,350 | -1.26(-1.32%) |
Dec 21, 2022 | 94.59 | 95.57 | 94.57 | 95.40 | 58,058 | +1.53(+1.63%) |
Dec 20, 2022 | 93.28 | 94.24 | 93.28 | 93.88 | 46,237 | +0.31(+0.34%) |
Dec 19, 2022 | 94.27 | 94.73 | 93.17 | 93.56 | 27,799 | -0.81(-0.86%) |
Dec 16, 2022 | 94.56 | 94.69 | 93.57 | 94.37 | 117,631 | -0.82(-0.86%) |
Dec 15, 2022 | 96.43 | 96.77 | 94.78 | 95.19 | 55,537 | -2.73(-2.78%) |
Dec 14, 2022 | 98.23 | 99.20 | 97.43 | 97.91 | 35,020 | -0.40(-0.41%) |
Dec 13, 2022 | 100.35 | 100.35 | 97.69 | 98.32 | 53,240 | +0.53(+0.54%) |
Dec 12, 2022 | 95.89 | 97.79 | 95.89 | 97.79 | 46,906 | +1.75(+1.82%) |
Dec 09, 2022 | 96.40 | 96.87 | 96.00 | 96.04 | 21,243 | -0.72(-0.74%) |
Dec 08, 2022 | 96.63 | 97.23 | 96.37 | 96.75 | 40,555 | +0.70(+0.73%) |
Dec 07, 2022 | 95.82 | 96.48 | 95.60 | 96.06 | 42,869 | +0.00(+0.00%) |
Dec 06, 2022 | 97.39 | 97.49 | 95.35 | 96.06 | 48,553 | -1.46(-1.50%) |
Dec 05, 2022 | 98.75 | 98.75 | 97.28 | 97.52 | 67,578 | -1.86(-1.87%) |
Dec 02, 2022 | 97.88 | 99.79 | 97.88 | 99.38 | 2,326,947 | +0.32(+0.33%) |