Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 91.83 | 92.28 | 91.71 | 92.25 | 4,868,322 | +0.14(+0.16%) |
Feb 27, 2023 | 92.16 | 92.25 | 91.95 | 92.11 | 3,833,655 | +0.28(+0.30%) |
Feb 24, 2023 | 91.80 | 91.95 | 91.63 | 91.83 | 11,166,261 | -0.56(-0.60%) |
Feb 23, 2023 | 92.06 | 92.48 | 92.01 | 92.39 | 7,328,249 | +0.36(+0.39%) |
Feb 22, 2023 | 92.14 | 92.30 | 91.98 | 92.03 | 31,282,540 | +0.16(+0.18%) |
Feb 21, 2023 | 92.24 | 92.32 | 91.84 | 91.87 | 11,814,502 | -1.01(-1.09%) |
Feb 17, 2023 | 92.42 | 92.90 | 92.39 | 92.88 | 4,713,191 | +0.26(+0.28%) |
Feb 16, 2023 | 92.70 | 92.90 | 92.53 | 92.62 | 31,917,518 | -0.31(-0.33%) |
Feb 15, 2023 | 93.04 | 93.25 | 92.80 | 92.93 | 5,153,482 | -0.28(-0.30%) |
Feb 14, 2023 | 93.34 | 93.56 | 92.95 | 93.21 | 7,404,860 | -0.42(-0.45%) |
Feb 13, 2023 | 93.42 | 93.68 | 93.40 | 93.63 | 17,918,536 | +0.22(+0.24%) |
Feb 10, 2023 | 93.78 | 93.81 | 93.34 | 93.41 | 5,491,247 | -0.45(-0.48%) |
Feb 09, 2023 | 94.53 | 94.54 | 93.75 | 93.86 | 7,699,448 | -0.42(-0.45%) |
Feb 08, 2023 | 94.03 | 94.29 | 93.83 | 94.28 | 6,371,025 | +0.35(+0.37%) |
Feb 07, 2023 | 94.07 | 94.53 | 93.89 | 93.94 | 5,893,507 | -0.23(-0.25%) |
Feb 06, 2023 | 94.31 | 94.45 | 94.12 | 94.17 | 5,709,611 | -0.82(-0.86%) |
Feb 03, 2023 | 95.19 | 95.37 | 94.86 | 94.99 | 5,467,312 | -1.03(-1.07%) |
Feb 02, 2023 | 96.36 | 96.53 | 95.99 | 96.02 | 6,044,435 | -0.04(-0.04%) |
Feb 01, 2023 | 95.57 | 96.11 | 95.21 | 96.06 | 20,937,946 | +0.69(+0.72%) |
Jan 31, 2023 | 95.32 | 95.41 | 94.92 | 95.37 | 5,051,952 | +0.48(+0.51%) |
Jan 30, 2023 | 94.92 | 95.12 | 94.84 | 94.89 | 2,688,650 | -0.30(-0.31%) |
Jan 27, 2023 | 94.98 | 96.01 | 94.95 | 95.19 | 6,575,067 | -0.14(-0.15%) |
Jan 26, 2023 | 95.50 | 95.67 | 95.20 | 95.33 | 2,991,110 | -0.35(-0.36%) |
Jan 25, 2023 | 95.64 | 95.87 | 95.37 | 95.68 | 3,041,521 | +0.11(+0.11%) |
Jan 24, 2023 | 95.15 | 95.59 | 94.83 | 95.57 | 3,682,820 | +0.55(+0.58%) |
Jan 23, 2023 | 95.02 | 95.30 | 94.98 | 95.02 | 4,509,441 | -0.31(-0.32%) |
Jan 20, 2023 | 95.48 | 95.60 | 95.23 | 95.33 | 9,177,843 | -0.63(-0.66%) |
Jan 19, 2023 | 95.96 | 96.11 | 95.77 | 95.97 | 4,440,985 | -0.18(-0.19%) |
Jan 18, 2023 | 96.01 | 96.19 | 95.70 | 96.15 | 8,245,431 | +1.29(+1.36%) |
Jan 17, 2023 | 94.84 | 95.19 | 94.82 | 94.86 | 3,858,264 | -0.30(-0.31%) |
Jan 13, 2023 | 95.42 | 95.65 | 95.03 | 95.16 | 5,798,087 | -0.51(-0.53%) |
Jan 12, 2023 | 95.13 | 95.67 | 94.67 | 95.67 | 6,000,202 | +0.85(+0.89%) |
Jan 11, 2023 | 94.50 | 94.84 | 94.44 | 94.82 | 7,404,935 | +0.61(+0.64%) |
Jan 10, 2023 | 94.42 | 94.52 | 94.04 | 94.22 | 4,189,046 | -0.60(-0.63%) |
Jan 09, 2023 | 94.46 | 94.99 | 94.40 | 94.81 | 5,187,790 | +0.24(+0.25%) |
Jan 06, 2023 | 93.41 | 94.62 | 93.32 | 94.57 | 7,081,883 | +1.20(+1.29%) |
Jan 05, 2023 | 92.96 | 93.46 | 92.83 | 93.37 | 3,305,819 | -0.13(-0.14%) |
Jan 04, 2023 | 93.57 | 93.65 | 93.24 | 93.51 | 8,114,088 | +0.71(+0.77%) |
Jan 03, 2023 | 93.16 | 93.24 | 92.61 | 92.79 | 7,082,437 | +0.72(+0.78%) |
Dec 30, 2022 | 92.15 | 92.54 | 91.91 | 92.07 | 5,246,806 | -0.38(-0.42%) |
Dec 29, 2022 | 92.26 | 92.54 | 92.20 | 92.46 | 4,183,678 | +0.45(+0.49%) |
Dec 28, 2022 | 92.36 | 92.44 | 91.99 | 92.01 | 3,288,566 | -0.22(-0.24%) |
Dec 27, 2022 | 92.50 | 92.68 | 92.19 | 92.23 | 4,973,248 | -0.78(-0.84%) |
Dec 23, 2022 | 92.99 | 93.20 | 92.95 | 93.01 | 3,292,326 | -0.42(-0.45%) |
Dec 22, 2022 | 93.48 | 93.71 | 93.38 | 93.43 | 2,229,397 | -0.03(-0.03%) |
Dec 21, 2022 | 93.73 | 93.77 | 93.33 | 93.46 | 4,584,059 | +0.12(+0.12%) |
Dec 20, 2022 | 93.32 | 93.54 | 93.24 | 93.34 | 4,368,858 | -0.68(-0.73%) |
Dec 19, 2022 | 94.26 | 94.27 | 93.95 | 94.03 | 4,110,114 | -0.77(-0.81%) |
Dec 16, 2022 | 94.37 | 94.97 | 94.27 | 94.79 | 4,611,283 | -0.24(-0.25%) |
Dec 15, 2022 | 94.99 | 95.18 | 94.74 | 95.03 | 4,519,066 | +0.18(+0.19%) |
Dec 14, 2022 | 94.65 | 94.97 | 94.22 | 94.85 | 6,809,406 | +0.26(+0.27%) |
Dec 13, 2022 | 95.12 | 95.23 | 94.50 | 94.59 | 8,188,764 | +0.84(+0.90%) |
Dec 12, 2022 | 94.31 | 94.40 | 93.63 | 93.75 | 5,411,680 | -0.13(-0.14%) |
Dec 09, 2022 | 94.30 | 94.38 | 93.88 | 93.88 | 4,526,758 | -0.70(-0.74%) |
Dec 08, 2022 | 94.62 | 94.86 | 94.46 | 94.58 | 5,550,649 | -0.54(-0.56%) |
Dec 07, 2022 | 94.68 | 95.22 | 94.64 | 95.12 | 5,613,889 | +0.83(+0.88%) |
Dec 06, 2022 | 93.96 | 94.42 | 93.88 | 94.29 | 6,015,521 | +0.58(+0.61%) |
Dec 05, 2022 | 94.11 | 94.15 | 93.67 | 93.72 | 6,561,964 | -0.96(-1.01%) |
Dec 02, 2022 | 93.95 | 94.69 | 93.65 | 94.68 | 6,028,362 | +0.19(+0.20%) |