Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 96.98 | 97.19 | 95.84 | 95.87 | 391,324 | -1.19(-1.22%) |
Feb 27, 2023 | 98.39 | 98.59 | 96.76 | 97.05 | 248,542 | -1.07(-1.09%) |
Feb 24, 2023 | 97.82 | 98.46 | 97.58 | 98.12 | 411,440 | +0.38(+0.38%) |
Feb 23, 2023 | 97.47 | 98.51 | 96.91 | 97.75 | 375,640 | +0.81(+0.84%) |
Feb 22, 2023 | 96.57 | 97.81 | 96.57 | 96.94 | 313,919 | +0.82(+0.85%) |
Feb 21, 2023 | 95.83 | 96.42 | 95.25 | 96.12 | 313,776 | +0.57(+0.60%) |
Feb 17, 2023 | 95.33 | 96.29 | 95.25 | 95.55 | 272,584 | +0.30(+0.31%) |
Feb 16, 2023 | 94.26 | 95.47 | 94.26 | 95.25 | 458,557 | +0.07(+0.07%) |
Feb 15, 2023 | 95.09 | 95.23 | 94.14 | 95.18 | 203,731 | +0.08(+0.08%) |
Feb 14, 2023 | 95.47 | 95.53 | 94.17 | 95.11 | 245,322 | -0.45(-0.47%) |
Feb 13, 2023 | 95.85 | 96.01 | 95.38 | 95.56 | 233,947 | +0.24(+0.25%) |
Feb 10, 2023 | 94.67 | 96.02 | 94.29 | 95.32 | 307,453 | +0.95(+1.01%) |
Feb 09, 2023 | 97.63 | 98.12 | 93.34 | 94.36 | 625,165 | -3.07(-3.15%) |
Feb 08, 2023 | 96.64 | 99.53 | 96.64 | 97.43 | 397,879 | +0.33(+0.34%) |
Feb 07, 2023 | 96.49 | 97.94 | 96.09 | 97.10 | 459,403 | -0.84(-0.86%) |
Feb 06, 2023 | 98.31 | 98.89 | 97.29 | 97.94 | 333,800 | -0.67(-0.67%) |
Feb 03, 2023 | 97.76 | 98.63 | 97.29 | 98.61 | 338,197 | +0.96(+0.99%) |
Feb 02, 2023 | 98.63 | 99.31 | 97.01 | 97.64 | 278,614 | -1.38(-1.39%) |
Feb 01, 2023 | 99.06 | 99.29 | 98.18 | 99.02 | 455,079 | -0.13(-0.13%) |
Jan 31, 2023 | 98.21 | 99.15 | 97.87 | 99.15 | 231,572 | +1.32(+1.35%) |
Jan 30, 2023 | 97.80 | 98.38 | 97.25 | 97.83 | 201,575 | +0.07(+0.07%) |
Jan 27, 2023 | 98.98 | 99.03 | 97.72 | 97.76 | 152,657 | -1.25(-1.27%) |
Jan 26, 2023 | 98.76 | 99.74 | 98.57 | 99.01 | 318,139 | +0.14(+0.15%) |
Jan 25, 2023 | 97.74 | 99.00 | 97.24 | 98.87 | 244,519 | +1.13(+1.15%) |
Jan 24, 2023 | 97.97 | 98.18 | 96.44 | 97.74 | 196,347 | +0.13(+0.13%) |
Jan 23, 2023 | 97.58 | 99.08 | 96.57 | 97.61 | 420,075 | -0.91(-0.92%) |
Jan 20, 2023 | 99.39 | 99.48 | 98.08 | 98.52 | 376,721 | -0.32(-0.32%) |
Jan 19, 2023 | 98.60 | 99.54 | 97.62 | 98.84 | 368,941 | +0.17(+0.18%) |
Jan 18, 2023 | 100.98 | 101.50 | 98.49 | 98.66 | 531,439 | -2.06(-2.05%) |
Jan 17, 2023 | 97.65 | 101.24 | 97.39 | 100.73 | 625,696 | +4.14(+4.28%) |
Jan 13, 2023 | 96.65 | 97.12 | 96.03 | 96.59 | 266,004 | -0.22(-0.23%) |
Jan 12, 2023 | 95.93 | 97.65 | 95.40 | 96.81 | 285,651 | +1.04(+1.09%) |
Jan 11, 2023 | 95.25 | 96.25 | 95.14 | 95.77 | 221,177 | +0.52(+0.55%) |
Jan 10, 2023 | 94.58 | 95.33 | 94.58 | 95.25 | 157,801 | +0.91(+0.96%) |
Jan 09, 2023 | 95.16 | 95.16 | 93.96 | 94.34 | 267,752 | -1.06(-1.11%) |
Jan 06, 2023 | 94.31 | 95.69 | 93.62 | 95.41 | 178,143 | +1.87(+2.00%) |
Jan 05, 2023 | 94.05 | 94.15 | 92.91 | 93.53 | 290,585 | -1.02(-1.08%) |
Jan 04, 2023 | 94.30 | 95.25 | 93.90 | 94.56 | 214,972 | +0.62(+0.66%) |
Jan 03, 2023 | 94.50 | 94.82 | 92.95 | 93.94 | 344,656 | -0.51(-0.54%) |
Dec 30, 2022 | 94.21 | 94.82 | 93.96 | 94.45 | 236,835 | -0.24(-0.25%) |
Dec 29, 2022 | 94.13 | 95.19 | 94.13 | 94.69 | 173,395 | +0.77(+0.82%) |
Dec 28, 2022 | 95.17 | 95.44 | 93.81 | 93.92 | 128,787 | -1.30(-1.37%) |
Dec 27, 2022 | 94.90 | 95.65 | 94.82 | 95.22 | 135,974 | +0.56(+0.59%) |
Dec 23, 2022 | 94.26 | 94.92 | 93.90 | 94.67 | 154,145 | +0.42(+0.45%) |
Dec 22, 2022 | 94.50 | 94.88 | 92.80 | 94.25 | 258,549 | -0.59(-0.63%) |
Dec 21, 2022 | 93.88 | 94.87 | 93.60 | 94.84 | 340,652 | +1.50(+1.61%) |
Dec 20, 2022 | 92.89 | 93.85 | 92.49 | 93.34 | 146,110 | +0.34(+0.36%) |
Dec 19, 2022 | 94.03 | 94.27 | 92.50 | 93.00 | 259,576 | -0.80(-0.86%) |
Dec 16, 2022 | 93.50 | 94.05 | 92.90 | 93.80 | 590,684 | -0.42(-0.45%) |
Dec 15, 2022 | 94.77 | 95.03 | 93.62 | 94.23 | 311,566 | -1.51(-1.58%) |
Dec 14, 2022 | 95.90 | 96.66 | 95.24 | 95.74 | 232,557 | +0.21(+0.22%) |
Dec 13, 2022 | 95.64 | 96.09 | 94.99 | 95.53 | 389,459 | +0.75(+0.79%) |
Dec 12, 2022 | 94.37 | 94.79 | 93.64 | 94.78 | 198,641 | +0.70(+0.74%) |
Dec 09, 2022 | 94.69 | 95.08 | 93.77 | 94.08 | 209,216 | -0.72(-0.76%) |
Dec 08, 2022 | 94.89 | 95.24 | 94.14 | 94.80 | 156,135 | -0.09(-0.09%) |
Dec 07, 2022 | 93.98 | 95.42 | 93.98 | 94.89 | 185,854 | +1.10(+1.17%) |
Dec 06, 2022 | 95.07 | 95.79 | 93.11 | 93.79 | 362,975 | -1.49(-1.57%) |
Dec 05, 2022 | 95.23 | 95.47 | 94.29 | 95.28 | 252,933 | -0.90(-0.94%) |
Dec 02, 2022 | 93.58 | 96.61 | 93.58 | 96.18 | 471,701 | +2.30(+2.45%) |