Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 104.52 | 105.47 | 103.45 | 103.63 | 1,542,348 | -1.28(-1.22%) |
Feb 27, 2023 | 104.37 | 106.08 | 104.28 | 104.91 | 1,029,674 | +1.31(+1.26%) |
Feb 24, 2023 | 103.92 | 104.01 | 102.43 | 103.60 | 1,204,704 | -0.51(-0.49%) |
Feb 23, 2023 | 105.43 | 105.49 | 102.93 | 104.11 | 2,278,783 | +0.75(+0.73%) |
Feb 22, 2023 | 103.83 | 104.54 | 103.28 | 103.36 | 1,396,514 | -0.55(-0.53%) |
Feb 21, 2023 | 104.20 | 104.75 | 103.77 | 103.91 | 1,243,947 | -0.67(-0.64%) |
Feb 17, 2023 | 104.58 | 0 | -0.90(-0.85%) | |||
Feb 16, 2023 | 105.80 | 106.82 | 105.13 | 105.48 | 1,020,753 | -0.70(-0.66%) |
Feb 15, 2023 | 105.50 | 106.39 | 104.99 | 106.18 | 833,549 | -0.17(-0.16%) |
Feb 14, 2023 | 106.64 | 106.64 | 105.01 | 106.35 | 1,216,475 | -0.12(-0.11%) |
Feb 13, 2023 | 106.31 | 107.84 | 106.30 | 106.47 | 854,416 | +0.16(+0.15%) |
Feb 10, 2023 | 103.90 | 106.45 | 103.50 | 106.31 | 1,542,958 | +1.77(+1.69%) |
Feb 09, 2023 | 104.94 | 105.25 | 103.70 | 104.54 | 2,309,143 | +0.09(+0.09%) |
Feb 08, 2023 | 104.18 | 106.44 | 104.01 | 104.45 | 1,117,914 | +0.33(+0.32%) |
Feb 07, 2023 | 104.54 | 105.26 | 103.71 | 104.12 | 1,220,542 | -0.75(-0.72%) |
Feb 06, 2023 | 105.80 | 106.19 | 104.68 | 104.87 | 1,255,413 | -1.17(-1.10%) |
Feb 03, 2023 | 105.79 | 107.40 | 105.58 | 106.04 | 1,476,080 | +0.46(+0.44%) |
Feb 02, 2023 | 104.02 | 105.71 | 102.84 | 105.58 | 1,866,289 | +1.96(+1.89%) |
Feb 01, 2023 | 105.10 | 105.94 | 102.50 | 103.62 | 2,213,157 | -1.40(-1.33%) |
Jan 31, 2023 | 103.93 | 105.19 | 103.15 | 105.02 | 1,534,213 | +1.46(+1.41%) |
Jan 30, 2023 | 102.46 | 105.80 | 102.46 | 103.56 | 1,234,299 | +0.44(+0.43%) |
Jan 27, 2023 | 102.22 | 103.27 | 101.12 | 103.12 | 1,051,177 | +0.66(+0.64%) |
Jan 26, 2023 | 102.71 | 102.94 | 100.26 | 102.46 | 1,789,491 | -0.50(-0.49%) |
Jan 25, 2023 | 105.37 | 105.44 | 102.43 | 102.96 | 1,976,173 | -3.98(-3.72%) |
Jan 24, 2023 | 105.92 | 107.73 | 105.45 | 106.94 | 1,218,584 | +0.30(+0.28%) |
Jan 23, 2023 | 106.14 | 107.60 | 105.41 | 106.64 | 942,564 | +0.60(+0.57%) |
Jan 20, 2023 | 104.93 | 106.47 | 104.45 | 106.04 | 963,953 | +1.23(+1.17%) |
Jan 19, 2023 | 105.17 | 105.96 | 104.43 | 104.81 | 1,269,438 | -0.92(-0.87%) |
Jan 18, 2023 | 107.62 | 108.14 | 105.70 | 105.73 | 1,744,304 | -1.66(-1.55%) |
Jan 17, 2023 | 105.88 | 108.14 | 105.88 | 107.39 | 1,121,611 | +1.86(+1.76%) |
Jan 16, 2023 | 106.04 | 106.61 | 105.45 | 105.53 | 289,149 | -0.43(-0.41%) |
Jan 13, 2023 | 103.71 | 106.15 | 103.55 | 105.96 | 1,462,873 | +1.78(+1.71%) |
Jan 12, 2023 | 103.85 | 104.24 | 102.68 | 104.18 | 1,449,513 | +0.38(+0.37%) |
Jan 11, 2023 | 103.03 | 104.00 | 101.98 | 103.80 | 1,362,258 | +1.16(+1.13%) |
Jan 10, 2023 | 103.44 | 103.46 | 101.80 | 102.64 | 943,911 | -1.39(-1.34%) |
Jan 09, 2023 | 104.40 | 105.18 | 103.76 | 104.03 | 836,032 | -0.19(-0.18%) |
Jan 06, 2023 | 101.81 | 104.27 | 101.55 | 104.22 | 1,095,415 | +3.01(+2.97%) |
Jan 05, 2023 | 103.60 | 103.60 | 101.06 | 101.21 | 1,540,455 | -2.15(-2.08%) |
Jan 04, 2023 | 102.50 | 103.66 | 101.91 | 103.36 | 1,098,979 | +1.00(+0.98%) |
Jan 03, 2023 | 102.13 | 102.70 | 101.52 | 102.36 | 918,520 | +1.41(+1.40%) |
Dec 30, 2022 | 100.95 | 0 | -1.19(-1.17%) | |||
Dec 29, 2022 | 101.44 | 102.74 | 101.20 | 102.14 | 874,682 | +0.76(+0.75%) |
Dec 28, 2022 | 101.91 | 102.79 | 101.33 | 101.38 | 804,128 | -1.21(-1.18%) |
Dec 23, 2022 | 102.59 | 0 | +0.36(+0.35%) | |||
Dec 22, 2022 | 102.63 | 103.20 | 101.54 | 102.23 | 1,283,949 | -0.94(-0.91%) |
Dec 21, 2022 | 102.94 | 103.94 | 102.46 | 103.17 | 848,394 | +1.32(+1.30%) |
Dec 20, 2022 | 101.51 | 102.63 | 101.22 | 101.85 | 1,745,175 | +0.23(+0.23%) |
Dec 19, 2022 | 103.20 | 104.05 | 101.49 | 101.62 | 1,308,300 | -1.58(-1.53%) |
Dec 16, 2022 | 103.84 | 104.00 | 102.47 | 103.20 | 4,170,759 | -1.16(-1.11%) |
Dec 15, 2022 | 105.49 | 105.49 | 103.60 | 104.36 | 1,501,563 | -1.86(-1.75%) |
Dec 14, 2022 | 108.34 | 108.72 | 106.07 | 106.22 | 1,535,730 | -2.04(-1.88%) |
Dec 13, 2022 | 109.84 | 110.16 | 107.83 | 108.26 | 1,085,676 | +0.13(+0.12%) |
Dec 12, 2022 | 107.84 | 108.33 | 106.26 | 108.13 | 1,848,208 | +0.36(+0.33%) |
Dec 09, 2022 | 109.18 | 109.40 | 107.69 | 107.77 | 828,876 | -1.27(-1.16%) |
Dec 08, 2022 | 107.67 | 110.21 | 107.51 | 109.04 | 1,066,360 | +1.23(+1.14%) |
Dec 07, 2022 | 107.60 | 109.11 | 107.55 | 107.81 | 1,028,827 | +0.07(+0.06%) |
Dec 06, 2022 | 109.31 | 109.50 | 107.04 | 107.74 | 1,296,628 | -1.32(-1.21%) |
Dec 05, 2022 | 110.63 | 110.65 | 108.78 | 109.06 | 1,166,647 | -1.81(-1.63%) |
Dec 02, 2022 | 110.42 | 111.17 | 109.46 | 110.87 | 994,139 | +0.04(+0.04%) |