Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.50 | 124.37 | 118.50 | 120.61 | 244,483 | +2.06(+1.74%) |
Feb 27, 2023 | 119.95 | 120.00 | 115.50 | 118.55 | 197,072 | -1.08(-0.90%) |
Feb 24, 2023 | 112.77 | 119.78 | 112.77 | 119.63 | 270,060 | +7.45(+6.64%) |
Feb 23, 2023 | 107.78 | 119.75 | 105.13 | 112.18 | 259,406 | +14.20(+14.49%) |
Feb 22, 2023 | 96.76 | 99.21 | 96.55 | 97.98 | 104,009 | +0.81(+0.83%) |
Feb 21, 2023 | 99.84 | 99.84 | 96.70 | 97.17 | 70,241 | -2.97(-2.97%) |
Feb 17, 2023 | 99.76 | 101.06 | 98.99 | 100.14 | 79,405 | +0.81(+0.82%) |
Feb 16, 2023 | 98.40 | 101.10 | 98.40 | 99.33 | 39,623 | -0.44(-0.44%) |
Feb 15, 2023 | 98.33 | 100.04 | 97.75 | 99.77 | 44,337 | +1.08(+1.09%) |
Feb 14, 2023 | 98.18 | 99.43 | 97.90 | 98.69 | 58,531 | -0.17(-0.17%) |
Feb 13, 2023 | 96.80 | 99.30 | 95.97 | 98.86 | 51,961 | +2.29(+2.37%) |
Feb 10, 2023 | 95.70 | 97.61 | 95.44 | 96.57 | 95,068 | +0.88(+0.92%) |
Feb 09, 2023 | 97.83 | 98.71 | 95.68 | 95.69 | 97,153 | -1.67(-1.72%) |
Feb 08, 2023 | 99.78 | 99.78 | 96.97 | 97.36 | 48,359 | -2.64(-2.64%) |
Feb 07, 2023 | 98.81 | 100.06 | 97.12 | 100.00 | 75,964 | +0.45(+0.45%) |
Feb 06, 2023 | 99.61 | 100.81 | 98.67 | 99.55 | 51,313 | -0.59(-0.59%) |
Feb 03, 2023 | 99.52 | 101.89 | 99.52 | 100.14 | 81,094 | -0.14(-0.14%) |
Feb 02, 2023 | 99.41 | 100.41 | 98.20 | 100.28 | 84,028 | +1.02(+1.03%) |
Feb 01, 2023 | 98.91 | 100.19 | 98.56 | 99.26 | 78,039 | +0.20(+0.20%) |
Jan 31, 2023 | 96.44 | 99.26 | 96.44 | 99.06 | 121,597 | +2.81(+2.92%) |
Jan 30, 2023 | 96.85 | 98.06 | 96.23 | 96.25 | 51,603 | -1.03(-1.06%) |
Jan 27, 2023 | 97.14 | 98.11 | 96.69 | 97.28 | 30,227 | -0.32(-0.33%) |
Jan 26, 2023 | 97.66 | 97.86 | 96.07 | 97.60 | 55,989 | +0.24(+0.25%) |
Jan 25, 2023 | 96.80 | 97.37 | 95.67 | 97.36 | 31,118 | +0.22(+0.23%) |
Jan 24, 2023 | 96.31 | 98.38 | 96.31 | 97.14 | 49,091 | +0.50(+0.52%) |
Jan 23, 2023 | 97.46 | 98.32 | 95.98 | 96.64 | 57,478 | -0.70(-0.72%) |
Jan 20, 2023 | 96.38 | 97.47 | 95.74 | 97.34 | 75,537 | +1.81(+1.89%) |
Jan 19, 2023 | 95.33 | 96.40 | 94.75 | 95.53 | 95,848 | -0.41(-0.43%) |
Jan 18, 2023 | 96.11 | 98.95 | 95.89 | 95.94 | 70,560 | -0.17(-0.18%) |
Jan 17, 2023 | 98.25 | 101.35 | 96.02 | 96.11 | 93,806 | -4.78(-4.74%) |
Jan 13, 2023 | 99.23 | 101.11 | 98.62 | 100.89 | 69,682 | +0.50(+0.50%) |
Jan 12, 2023 | 98.16 | 100.45 | 97.35 | 100.39 | 58,783 | +2.15(+2.19%) |
Jan 11, 2023 | 97.11 | 99.47 | 97.11 | 98.24 | 104,514 | +1.02(+1.05%) |
Jan 10, 2023 | 96.28 | 98.00 | 94.83 | 97.22 | 78,580 | +0.22(+0.23%) |
Jan 09, 2023 | 96.54 | 97.39 | 96.20 | 97.00 | 71,508 | +0.70(+0.73%) |
Jan 06, 2023 | 94.93 | 97.36 | 94.40 | 96.30 | 79,148 | +2.43(+2.59%) |
Jan 05, 2023 | 92.67 | 94.43 | 92.56 | 93.87 | 67,533 | +1.06(+1.14%) |
Jan 04, 2023 | 92.40 | 93.50 | 91.91 | 92.81 | 85,937 | +0.75(+0.81%) |
Jan 03, 2023 | 92.69 | 93.82 | 90.81 | 92.06 | 65,869 | -0.01(-0.01%) |
Dec 30, 2022 | 91.56 | 92.45 | 90.46 | 92.07 | 68,064 | -0.12(-0.13%) |
Dec 29, 2022 | 91.00 | 92.75 | 90.87 | 92.19 | 75,345 | +1.87(+2.07%) |
Dec 28, 2022 | 90.24 | 90.96 | 89.92 | 90.32 | 49,298 | -0.04(-0.04%) |
Dec 27, 2022 | 90.02 | 90.87 | 88.84 | 90.36 | 46,705 | +0.11(+0.12%) |
Dec 23, 2022 | 89.35 | 90.69 | 88.53 | 90.25 | 41,844 | +1.24(+1.39%) |
Dec 22, 2022 | 87.91 | 89.07 | 85.93 | 89.01 | 65,714 | +0.31(+0.35%) |
Dec 21, 2022 | 88.09 | 90.05 | 87.53 | 88.70 | 70,110 | +0.91(+1.04%) |
Dec 20, 2022 | 86.20 | 88.15 | 84.75 | 87.79 | 92,415 | +1.29(+1.49%) |
Dec 19, 2022 | 85.61 | 87.50 | 85.48 | 86.50 | 97,694 | +0.10(+0.12%) |
Dec 16, 2022 | 85.62 | 87.34 | 85.62 | 86.40 | 486,269 | -0.89(-1.02%) |
Dec 15, 2022 | 90.61 | 91.31 | 86.98 | 87.29 | 99,137 | -4.02(-4.40%) |
Dec 14, 2022 | 92.70 | 94.29 | 91.12 | 91.31 | 89,765 | -1.05(-1.14%) |
Dec 13, 2022 | 94.12 | 96.39 | 92.14 | 92.36 | 69,593 | +0.76(+0.83%) |
Dec 12, 2022 | 92.27 | 92.27 | 91.10 | 91.60 | 52,177 | +0.02(+0.02%) |
Dec 09, 2022 | 91.34 | 92.70 | 91.16 | 91.58 | 63,162 | -0.48(-0.52%) |
Dec 08, 2022 | 91.97 | 92.82 | 91.33 | 92.06 | 58,097 | +0.19(+0.21%) |
Dec 07, 2022 | 91.94 | 92.69 | 91.17 | 91.87 | 83,706 | +0.14(+0.15%) |
Dec 06, 2022 | 92.38 | 93.28 | 90.98 | 91.73 | 58,962 | -0.62(-0.67%) |
Dec 05, 2022 | 94.18 | 94.31 | 90.35 | 92.35 | 83,819 | -2.73(-2.87%) |
Dec 02, 2022 | 94.93 | 95.97 | 88.96 | 95.08 | 88,893 | -0.58(-0.61%) |