Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.07 | 100.31 | 97.43 | 98.09 | 4,290,026 | -1.04(-1.05%) |
Feb 27, 2023 | 97.97 | 99.79 | 97.57 | 99.14 | 2,821,069 | +1.58(+1.62%) |
Feb 24, 2023 | 94.78 | 97.57 | 93.83 | 97.56 | 3,142,635 | +1.58(+1.64%) |
Feb 23, 2023 | 96.65 | 97.08 | 94.80 | 95.98 | 2,862,399 | +0.84(+0.88%) |
Feb 22, 2023 | 94.99 | 96.42 | 94.23 | 95.14 | 2,182,757 | -0.17(-0.18%) |
Feb 21, 2023 | 94.62 | 96.30 | 94.20 | 95.31 | 2,686,217 | +0.11(+0.11%) |
Feb 17, 2023 | 97.58 | 98.10 | 94.86 | 95.20 | 3,698,668 | -4.14(-4.17%) |
Feb 16, 2023 | 100.81 | 101.60 | 99.25 | 99.35 | 3,037,708 | -1.64(-1.62%) |
Feb 15, 2023 | 101.32 | 101.94 | 99.66 | 100.98 | 2,773,774 | -1.23(-1.20%) |
Feb 14, 2023 | 101.79 | 103.06 | 101.41 | 102.22 | 2,394,412 | -0.29(-0.29%) |
Feb 13, 2023 | 101.32 | 102.56 | 100.13 | 102.51 | 2,754,746 | +0.83(+0.82%) |
Feb 10, 2023 | 98.22 | 101.81 | 97.98 | 101.68 | 3,171,806 | +4.99(+5.16%) |
Feb 09, 2023 | 97.68 | 98.74 | 96.51 | 96.69 | 3,059,946 | -0.60(-0.61%) |
Feb 08, 2023 | 96.35 | 98.14 | 95.86 | 97.28 | 3,890,322 | +0.44(+0.45%) |
Feb 07, 2023 | 93.61 | 96.94 | 93.26 | 96.85 | 3,830,618 | +3.98(+4.28%) |
Feb 06, 2023 | 93.34 | 94.21 | 91.04 | 92.87 | 2,814,524 | -0.69(-0.74%) |
Feb 03, 2023 | 94.01 | 95.26 | 93.28 | 93.56 | 3,722,902 | -0.16(-0.17%) |
Feb 02, 2023 | 92.79 | 93.74 | 91.22 | 93.72 | 4,930,079 | +0.94(+1.01%) |
Feb 01, 2023 | 94.50 | 96.19 | 91.88 | 92.78 | 4,715,817 | -2.16(-2.27%) |
Jan 31, 2023 | 99.14 | 99.14 | 93.86 | 94.94 | 8,329,834 | -5.82(-5.78%) |
Jan 30, 2023 | 102.61 | 103.14 | 100.27 | 100.77 | 3,283,128 | -2.19(-2.12%) |
Jan 27, 2023 | 105.52 | 105.90 | 102.93 | 102.95 | 2,647,321 | -2.61(-2.48%) |
Jan 26, 2023 | 103.73 | 105.74 | 102.53 | 105.57 | 2,873,799 | +2.50(+2.42%) |
Jan 25, 2023 | 100.71 | 103.08 | 99.93 | 103.07 | 3,051,228 | +1.74(+1.72%) |
Jan 24, 2023 | 93.70 | 101.79 | 89.24 | 101.33 | 2,493,301 | +0.07(+0.07%) |
Jan 23, 2023 | 101.79 | 102.91 | 100.94 | 101.26 | 3,251,657 | -0.02(-0.02%) |
Jan 20, 2023 | 99.23 | 101.54 | 98.31 | 101.28 | 3,154,002 | +2.44(+2.47%) |
Jan 19, 2023 | 97.23 | 99.25 | 96.42 | 98.84 | 2,848,057 | +1.58(+1.63%) |
Jan 18, 2023 | 97.74 | 99.91 | 96.87 | 97.25 | 3,071,136 | +0.19(+0.20%) |
Jan 17, 2023 | 98.05 | 99.43 | 96.92 | 97.06 | 2,746,696 | -0.49(-0.50%) |
Jan 13, 2023 | 97.40 | 97.89 | 96.13 | 97.56 | 2,252,895 | +0.16(+0.17%) |
Jan 12, 2023 | 96.52 | 98.26 | 96.32 | 97.40 | 2,356,821 | +1.36(+1.42%) |
Jan 11, 2023 | 97.03 | 97.27 | 95.19 | 96.03 | 3,765,864 | -0.14(-0.15%) |
Jan 10, 2023 | 97.00 | 97.95 | 95.23 | 96.17 | 3,438,446 | -0.42(-0.43%) |
Jan 09, 2023 | 101.03 | 101.29 | 96.16 | 96.59 | 4,970,557 | -3.49(-3.49%) |
Jan 06, 2023 | 98.68 | 100.68 | 98.30 | 100.08 | 3,275,305 | +2.54(+2.60%) |
Jan 05, 2023 | 94.88 | 97.59 | 94.88 | 97.55 | 3,535,515 | +2.22(+2.32%) |
Jan 04, 2023 | 94.26 | 96.58 | 94.10 | 95.33 | 3,125,163 | -0.33(-0.35%) |
Jan 03, 2023 | 97.91 | 98.92 | 95.20 | 95.66 | 3,037,072 | -2.89(-2.93%) |
Dec 30, 2022 | 98.32 | 99.31 | 98.01 | 98.55 | 2,206,108 | -0.03(-0.03%) |
Dec 29, 2022 | 96.58 | 98.75 | 96.27 | 98.58 | 1,927,562 | +1.86(+1.92%) |
Dec 28, 2022 | 98.85 | 99.16 | 96.57 | 96.72 | 2,017,276 | -2.30(-2.32%) |
Dec 27, 2022 | 99.02 | 99.22 | 98.18 | 99.02 | 2,613,115 | +0.61(+0.62%) |
Dec 23, 2022 | 95.68 | 98.49 | 95.68 | 98.42 | 2,340,644 | +3.23(+3.39%) |
Dec 22, 2022 | 97.91 | 97.99 | 93.71 | 95.19 | 2,416,074 | -2.67(-2.73%) |
Dec 21, 2022 | 98.70 | 99.10 | 96.84 | 97.86 | 2,610,504 | +0.67(+0.69%) |
Dec 20, 2022 | 95.63 | 97.95 | 95.26 | 97.19 | 2,579,318 | +1.92(+2.02%) |
Dec 19, 2022 | 95.93 | 96.95 | 94.28 | 95.27 | 2,587,409 | -0.03(-0.03%) |
Dec 16, 2022 | 94.45 | 95.59 | 93.80 | 95.29 | 7,641,083 | -0.79(-0.82%) |
Dec 15, 2022 | 95.40 | 96.14 | 94.38 | 96.08 | 2,582,553 | +0.18(+0.19%) |
Dec 14, 2022 | 96.77 | 97.69 | 95.68 | 95.90 | 2,794,948 | -0.80(-0.83%) |
Dec 13, 2022 | 98.45 | 98.79 | 96.34 | 96.70 | 3,150,289 | +0.06(+0.06%) |
Dec 12, 2022 | 93.43 | 96.72 | 92.81 | 96.65 | 3,898,862 | +3.85(+4.15%) |
Dec 09, 2022 | 95.12 | 95.87 | 92.74 | 92.79 | 3,392,867 | -2.75(-2.87%) |
Dec 08, 2022 | 99.07 | 99.19 | 95.13 | 95.54 | 3,061,191 | -2.00(-2.05%) |
Dec 07, 2022 | 97.29 | 99.38 | 96.51 | 97.54 | 2,975,014 | -0.07(-0.07%) |
Dec 06, 2022 | 97.86 | 99.76 | 96.54 | 97.60 | 3,830,465 | -1.01(-1.03%) |
Dec 05, 2022 | 102.07 | 102.42 | 97.72 | 98.62 | 3,183,679 | -2.38(-2.35%) |
Dec 02, 2022 | 101.50 | 102.93 | 100.42 | 100.99 | 2,826,113 | -1.31(-1.28%) |