Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 99.45 | 100.53 | 99.01 | 99.92 | 4,650,591 | +0.28(+0.29%) |
Feb 27, 2023 | 101.04 | 101.68 | 99.24 | 99.64 | 4,128,386 | -0.98(-0.98%) |
Feb 24, 2023 | 100.93 | 101.23 | 99.68 | 100.62 | 2,817,695 | -1.23(-1.20%) |
Feb 23, 2023 | 102.87 | 103.03 | 100.86 | 101.84 | 2,780,595 | -0.52(-0.51%) |
Feb 22, 2023 | 101.98 | 102.71 | 101.33 | 102.36 | 2,367,443 | +0.13(+0.12%) |
Feb 21, 2023 | 104.24 | 104.58 | 101.62 | 102.24 | 2,689,442 | -2.89(-2.75%) |
Feb 17, 2023 | 104.82 | 105.55 | 104.32 | 105.13 | 1,732,024 | -0.02(-0.02%) |
Feb 16, 2023 | 105.35 | 106.24 | 105.01 | 105.15 | 2,261,661 | -1.48(-1.39%) |
Feb 15, 2023 | 106.08 | 107.24 | 105.62 | 106.64 | 1,456,825 | +0.23(+0.22%) |
Feb 14, 2023 | 107.06 | 108.02 | 105.79 | 106.40 | 1,996,281 | -0.77(-0.72%) |
Feb 13, 2023 | 107.05 | 107.35 | 106.62 | 107.17 | 1,602,469 | +0.47(+0.44%) |
Feb 10, 2023 | 105.16 | 106.88 | 104.93 | 106.70 | 1,622,853 | +1.15(+1.09%) |
Feb 09, 2023 | 107.67 | 107.87 | 105.30 | 105.56 | 3,631,477 | -1.68(-1.57%) |
Feb 08, 2023 | 106.49 | 107.84 | 106.30 | 107.23 | 2,382,282 | -0.10(-0.09%) |
Feb 07, 2023 | 105.51 | 107.63 | 105.21 | 107.33 | 2,082,112 | +1.01(+0.95%) |
Feb 06, 2023 | 104.56 | 106.59 | 103.66 | 106.32 | 2,136,833 | +0.65(+0.61%) |
Feb 03, 2023 | 105.35 | 106.64 | 104.35 | 105.67 | 2,357,596 | -0.66(-0.62%) |
Feb 02, 2023 | 108.30 | 109.23 | 105.50 | 106.33 | 3,534,243 | -0.67(-0.62%) |
Feb 01, 2023 | 104.85 | 107.54 | 104.81 | 107.00 | 2,482,653 | +1.43(+1.36%) |
Jan 31, 2023 | 104.79 | 105.60 | 104.54 | 105.56 | 2,190,533 | +0.87(+0.83%) |
Jan 30, 2023 | 105.28 | 106.16 | 104.59 | 104.69 | 2,003,296 | -1.26(-1.19%) |
Jan 27, 2023 | 105.37 | 106.46 | 104.46 | 105.95 | 3,531,650 | -0.25(-0.23%) |
Jan 26, 2023 | 104.96 | 106.28 | 104.39 | 106.19 | 1,365,110 | +1.67(+1.60%) |
Jan 25, 2023 | 102.98 | 105.02 | 102.28 | 104.53 | 2,428,930 | +0.24(+0.23%) |
Jan 24, 2023 | 106.79 | 106.84 | 103.83 | 104.29 | 2,563,484 | -2.38(-2.23%) |
Jan 23, 2023 | 106.57 | 107.56 | 105.67 | 106.67 | 2,000,886 | +0.19(+0.18%) |
Jan 20, 2023 | 105.07 | 106.57 | 104.53 | 106.48 | 1,720,697 | +1.53(+1.46%) |
Jan 19, 2023 | 105.08 | 105.69 | 104.34 | 104.95 | 2,223,463 | -0.74(-0.70%) |
Jan 18, 2023 | 105.66 | 106.85 | 105.27 | 105.68 | 2,444,957 | +0.26(+0.24%) |
Jan 17, 2023 | 105.47 | 106.40 | 104.99 | 105.43 | 2,469,616 | -0.22(-0.20%) |
Jan 13, 2023 | 106.09 | 106.26 | 104.42 | 105.64 | 1,758,739 | -1.37(-1.28%) |
Jan 12, 2023 | 106.99 | 107.57 | 105.73 | 107.02 | 2,869,161 | +0.33(+0.31%) |
Jan 11, 2023 | 105.29 | 107.06 | 104.92 | 106.68 | 2,701,456 | +2.00(+1.91%) |
Jan 10, 2023 | 103.17 | 104.88 | 102.92 | 104.68 | 1,495,718 | +1.38(+1.34%) |
Jan 09, 2023 | 103.34 | 104.59 | 102.92 | 103.30 | 4,050,229 | +0.33(+0.32%) |
Jan 06, 2023 | 101.50 | 103.31 | 100.27 | 102.96 | 1,624,487 | +2.28(+2.26%) |
Jan 05, 2023 | 101.05 | 101.76 | 100.49 | 100.69 | 1,246,469 | -1.33(-1.30%) |
Jan 04, 2023 | 102.51 | 102.83 | 101.45 | 102.01 | 1,555,843 | +0.69(+0.68%) |
Jan 03, 2023 | 101.71 | 102.54 | 100.53 | 101.33 | 1,952,090 | +0.63(+0.62%) |
Dec 30, 2022 | 101.33 | 101.98 | 99.63 | 100.70 | 1,197,631 | -1.48(-1.45%) |
Dec 29, 2022 | 101.24 | 102.69 | 100.97 | 102.18 | 1,012,481 | +1.80(+1.79%) |
Dec 28, 2022 | 100.91 | 101.61 | 100.33 | 100.38 | 1,617,129 | +0.16(+0.16%) |
Dec 27, 2022 | 100.89 | 101.25 | 99.76 | 100.23 | 2,744,188 | -0.69(-0.68%) |
Dec 23, 2022 | 100.61 | 101.31 | 100.27 | 100.91 | 1,346,009 | +0.34(+0.34%) |
Dec 22, 2022 | 99.46 | 100.62 | 98.89 | 100.57 | 2,201,050 | -0.09(-0.09%) |
Dec 21, 2022 | 98.97 | 100.93 | 98.95 | 100.66 | 2,461,076 | +2.12(+2.15%) |
Dec 20, 2022 | 98.60 | 99.36 | 98.03 | 98.54 | 1,670,149 | +0.11(+0.11%) |
Dec 19, 2022 | 98.97 | 99.72 | 97.74 | 98.43 | 1,705,625 | -0.47(-0.48%) |
Dec 16, 2022 | 99.28 | 99.87 | 98.24 | 98.90 | 6,239,935 | -1.43(-1.43%) |
Dec 15, 2022 | 100.73 | 101.24 | 99.47 | 100.33 | 2,062,005 | -1.68(-1.64%) |
Dec 14, 2022 | 103.60 | 104.90 | 101.55 | 102.01 | 2,279,635 | -2.03(-1.95%) |
Dec 13, 2022 | 105.87 | 106.00 | 103.37 | 104.04 | 2,347,349 | +1.10(+1.06%) |
Dec 12, 2022 | 100.59 | 102.99 | 100.40 | 102.95 | 2,276,686 | +1.89(+1.87%) |
Dec 09, 2022 | 101.81 | 102.37 | 101.00 | 101.06 | 2,203,555 | -1.08(-1.06%) |
Dec 08, 2022 | 101.63 | 102.69 | 101.08 | 102.15 | 2,181,238 | +0.89(+0.88%) |
Dec 07, 2022 | 102.72 | 103.63 | 100.97 | 101.26 | 3,112,162 | -2.16(-2.09%) |
Dec 06, 2022 | 104.76 | 105.12 | 103.15 | 103.42 | 1,913,118 | -1.32(-1.26%) |
Dec 05, 2022 | 106.48 | 106.83 | 104.36 | 104.74 | 1,882,981 | -2.11(-1.98%) |
Dec 02, 2022 | 105.60 | 107.30 | 105.01 | 106.85 | 1,198,281 | -0.27(-0.26%) |