Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 113.00 | 114.82 | 112.45 | 112.54 | 236,951 | -0.79(-0.70%) |
Feb 27, 2023 | 113.55 | 114.70 | 113.13 | 113.33 | 84,501 | -0.05(-0.04%) |
Feb 24, 2023 | 112.42 | 113.80 | 111.96 | 113.38 | 88,047 | +0.29(+0.26%) |
Feb 23, 2023 | 112.59 | 114.10 | 112.44 | 113.09 | 138,787 | +0.25(+0.22%) |
Feb 22, 2023 | 111.00 | 113.06 | 110.98 | 112.84 | 153,985 | +1.78(+1.60%) |
Feb 21, 2023 | 111.84 | 112.42 | 110.86 | 111.06 | 122,794 | -1.44(-1.28%) |
Feb 17, 2023 | 112.50 | 0 | +0.99(+0.89%) | |||
Feb 16, 2023 | 113.60 | 113.60 | 111.22 | 111.51 | 168,225 | -2.16(-1.90%) |
Feb 15, 2023 | 110.00 | 114.23 | 109.71 | 113.67 | 306,480 | +6.27(+5.84%) |
Feb 14, 2023 | 106.74 | 108.27 | 106.72 | 107.40 | 131,150 | -1.00(-0.92%) |
Feb 13, 2023 | 106.58 | 108.91 | 106.58 | 108.40 | 103,554 | +0.69(+0.64%) |
Feb 10, 2023 | 105.70 | 107.99 | 105.43 | 107.71 | 104,286 | +2.16(+2.05%) |
Feb 09, 2023 | 106.39 | 106.50 | 105.08 | 105.55 | 114,423 | -0.18(-0.17%) |
Feb 08, 2023 | 105.65 | 106.83 | 105.54 | 105.73 | 82,696 | +0.15(+0.14%) |
Feb 07, 2023 | 106.37 | 107.09 | 104.98 | 105.58 | 73,049 | -0.70(-0.66%) |
Feb 06, 2023 | 106.17 | 106.77 | 105.45 | 106.28 | 69,895 | +0.07(+0.07%) |
Feb 03, 2023 | 107.00 | 107.00 | 105.72 | 106.21 | 123,769 | -0.81(-0.76%) |
Feb 02, 2023 | 105.69 | 107.80 | 105.69 | 107.02 | 115,438 | +0.55(+0.52%) |
Feb 01, 2023 | 106.51 | 108.80 | 105.29 | 106.47 | 218,459 | +0.18(+0.17%) |
Jan 31, 2023 | 106.49 | 107.53 | 105.68 | 106.29 | 180,476 | +0.29(+0.27%) |
Jan 30, 2023 | 106.46 | 107.41 | 105.94 | 106.00 | 114,226 | -0.93(-0.87%) |
Jan 27, 2023 | 105.90 | 107.12 | 105.85 | 106.93 | 70,015 | +0.78(+0.73%) |
Jan 26, 2023 | 105.87 | 106.47 | 105.00 | 106.15 | 60,726 | +0.45(+0.43%) |
Jan 25, 2023 | 105.61 | 107.00 | 104.60 | 105.70 | 117,054 | -0.32(-0.30%) |
Jan 24, 2023 | 103.79 | 106.92 | 103.70 | 106.02 | 132,973 | +2.16(+2.08%) |
Jan 23, 2023 | 103.56 | 104.96 | 103.42 | 103.86 | 53,455 | +0.78(+0.76%) |
Jan 20, 2023 | 102.13 | 103.62 | 101.00 | 103.08 | 83,862 | +1.45(+1.43%) |
Jan 19, 2023 | 103.90 | 104.11 | 100.86 | 101.63 | 138,758 | -2.55(-2.45%) |
Jan 18, 2023 | 106.74 | 107.04 | 104.01 | 104.18 | 150,105 | -1.82(-1.72%) |
Jan 17, 2023 | 106.05 | 107.57 | 104.60 | 106.00 | 99,279 | -0.30(-0.28%) |
Jan 16, 2023 | 107.00 | 107.00 | 106.14 | 106.30 | 34,469 | -0.58(-0.54%) |
Jan 13, 2023 | 105.87 | 107.50 | 105.29 | 106.88 | 122,013 | +0.34(+0.32%) |
Jan 12, 2023 | 104.93 | 106.68 | 104.93 | 106.54 | 153,392 | +1.61(+1.53%) |
Jan 11, 2023 | 103.72 | 105.19 | 103.11 | 104.93 | 183,429 | +2.98(+2.92%) |
Jan 10, 2023 | 101.42 | 102.22 | 100.30 | 101.95 | 134,852 | +0.58(+0.57%) |
Jan 09, 2023 | 102.42 | 103.33 | 101.14 | 101.37 | 78,197 | -0.77(-0.75%) |
Jan 06, 2023 | 101.02 | 102.80 | 98.94 | 102.14 | 79,945 | +1.39(+1.38%) |
Jan 05, 2023 | 98.66 | 101.28 | 98.53 | 100.75 | 118,029 | +2.15(+2.18%) |
Jan 04, 2023 | 97.98 | 99.61 | 97.68 | 98.60 | 74,814 | +0.89(+0.91%) |
Jan 03, 2023 | 98.35 | 98.76 | 97.06 | 97.71 | 83,853 | +0.00(+0.00%) |
Dec 30, 2022 | 97.71 | 0 | +0.12(+0.12%) | |||
Dec 29, 2022 | 97.30 | 98.70 | 97.30 | 97.59 | 73,773 | +0.53(+0.55%) |
Dec 28, 2022 | 96.20 | 98.52 | 96.20 | 97.06 | 66,213 | -0.39(-0.40%) |
Dec 23, 2022 | 97.45 | 0 | +0.16(+0.16%) | |||
Dec 22, 2022 | 98.16 | 98.16 | 96.38 | 97.29 | 62,272 | -1.35(-1.37%) |
Dec 21, 2022 | 97.57 | 98.81 | 97.46 | 98.64 | 115,917 | +1.59(+1.64%) |
Dec 20, 2022 | 97.06 | 97.74 | 96.43 | 97.05 | 125,088 | -0.26(-0.27%) |
Dec 19, 2022 | 100.71 | 100.85 | 97.31 | 97.31 | 126,522 | -3.14(-3.13%) |
Dec 16, 2022 | 100.44 | 101.12 | 100.01 | 100.45 | 256,524 | +0.02(+0.02%) |
Dec 15, 2022 | 102.00 | 102.00 | 97.37 | 100.43 | 141,286 | -2.18(-2.12%) |
Dec 14, 2022 | 102.33 | 102.99 | 102.01 | 102.61 | 92,669 | +0.49(+0.48%) |
Dec 13, 2022 | 102.20 | 103.40 | 101.71 | 102.12 | 132,446 | +1.48(+1.47%) |
Dec 12, 2022 | 99.98 | 100.74 | 98.77 | 100.64 | 202,618 | +0.75(+0.75%) |
Dec 09, 2022 | 101.19 | 102.02 | 99.72 | 99.89 | 93,413 | -1.31(-1.29%) |
Dec 08, 2022 | 102.90 | 103.11 | 101.00 | 101.20 | 132,623 | -1.50(-1.46%) |
Dec 07, 2022 | 101.96 | 103.69 | 101.96 | 102.70 | 88,212 | +0.36(+0.35%) |
Dec 06, 2022 | 103.61 | 103.98 | 102.28 | 102.34 | 93,607 | -0.65(-0.63%) |
Dec 05, 2022 | 103.10 | 103.56 | 102.49 | 102.99 | 158,898 | -0.49(-0.47%) |
Dec 02, 2022 | 103.10 | 104.35 | 103.10 | 103.48 | 165,866 | -0.53(-0.51%) |