Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 87.29 | 88.16 | 86.11 | 86.63 | 24,898,706 | -1.44(-1.64%) |
Feb 27, 2023 | 89.64 | 90.03 | 87.72 | 88.07 | 26,113,810 | +0.25(+0.28%) |
Feb 24, 2023 | 88.88 | 90.46 | 86.86 | 87.82 | 36,661,068 | -5.09(-5.48%) |
Feb 23, 2023 | 98.77 | 99.14 | 90.91 | 92.91 | 40,932,576 | -0.61(-0.65%) |
Feb 22, 2023 | 94.30 | 94.62 | 92.31 | 93.52 | 24,846,618 | -0.32(-0.34%) |
Feb 21, 2023 | 95.22 | 96.33 | 93.44 | 93.84 | 27,518,930 | -4.84(-4.91%) |
Feb 17, 2023 | 99.66 | 99.75 | 97.93 | 98.68 | 18,365,376 | -3.06(-3.01%) |
Feb 16, 2023 | 101.35 | 103.13 | 100.68 | 101.74 | 21,994,706 | +0.03(+0.03%) |
Feb 15, 2023 | 101.03 | 102.07 | 100.65 | 101.71 | 18,475,432 | -1.12(-1.09%) |
Feb 14, 2023 | 102.18 | 103.09 | 100.50 | 102.84 | 13,134,026 | -0.56(-0.54%) |
Feb 13, 2023 | 104.58 | 104.94 | 102.77 | 103.40 | 18,788,502 | +1.12(+1.10%) |
Feb 10, 2023 | 104.40 | 105.22 | 101.43 | 102.28 | 19,645,902 | -4.75(-4.43%) |
Feb 09, 2023 | 107.06 | 108.35 | 106.32 | 107.02 | 16,482,792 | +3.31(+3.19%) |
Feb 08, 2023 | 105.68 | 105.72 | 102.18 | 103.72 | 14,491,441 | -0.39(-0.37%) |
Feb 07, 2023 | 105.42 | 105.93 | 102.34 | 104.10 | 17,068,202 | +0.05(+0.05%) |
Feb 06, 2023 | 102.44 | 104.87 | 101.85 | 104.05 | 15,525,129 | -0.87(-0.83%) |
Feb 03, 2023 | 106.62 | 108.08 | 104.41 | 104.92 | 16,228,166 | -3.36(-3.11%) |
Feb 02, 2023 | 111.01 | 111.03 | 106.38 | 108.28 | 24,897,294 | -3.04(-2.73%) |
Feb 01, 2023 | 110.38 | 112.44 | 108.69 | 111.32 | 16,790,510 | +2.59(+2.38%) |
Jan 31, 2023 | 107.97 | 110.59 | 107.37 | 108.74 | 15,822,978 | -0.99(-0.90%) |
Jan 30, 2023 | 110.21 | 111.65 | 108.32 | 109.72 | 22,179,262 | -7.09(-6.07%) |
Jan 27, 2023 | 118.10 | 118.12 | 115.26 | 116.81 | 18,269,802 | -2.16(-1.82%) |
Jan 26, 2023 | 119.39 | 119.69 | 117.19 | 118.97 | 10,169,162 | +0.32(+0.27%) |
Jan 25, 2023 | 116.94 | 118.72 | 115.94 | 118.66 | 9,796,324 | +0.80(+0.68%) |
Jan 24, 2023 | 113.47 | 118.41 | 113.47 | 117.86 | 7,894,341 | -0.09(-0.08%) |
Jan 23, 2023 | 118.41 | 118.70 | 116.57 | 117.94 | 13,753,073 | -0.33(-0.27%) |
Jan 20, 2023 | 116.73 | 118.47 | 116.24 | 118.27 | 18,589,350 | +3.24(+2.81%) |
Jan 19, 2023 | 112.51 | 115.45 | 112.46 | 115.03 | 18,670,744 | +3.32(+2.97%) |
Jan 18, 2023 | 115.20 | 115.20 | 111.54 | 111.72 | 15,519,136 | -1.94(-1.71%) |
Jan 17, 2023 | 113.99 | 115.46 | 112.82 | 113.66 | 17,140,664 | -1.80(-1.56%) |
Jan 13, 2023 | 113.00 | 116.42 | 112.58 | 115.46 | 25,959,512 | +3.81(+3.41%) |
Jan 12, 2023 | 112.15 | 112.28 | 109.97 | 111.65 | 16,792,060 | -1.84(-1.63%) |
Jan 11, 2023 | 113.08 | 113.68 | 110.82 | 113.49 | 23,084,540 | +0.14(+0.12%) |
Jan 10, 2023 | 111.47 | 113.95 | 109.73 | 113.36 | 33,897,980 | +4.00(+3.65%) |
Jan 09, 2023 | 110.50 | 111.61 | 106.69 | 109.36 | 42,641,084 | +3.39(+3.19%) |
Jan 06, 2023 | 102.73 | 106.57 | 101.10 | 105.97 | 21,355,730 | +2.78(+2.70%) |
Jan 05, 2023 | 100.06 | 104.30 | 99.31 | 103.19 | 30,904,524 | +0.65(+0.63%) |
Jan 04, 2023 | 97.54 | 103.13 | 95.68 | 102.54 | 54,014,760 | +11.78(+12.98%) |
Jan 03, 2023 | 89.90 | 93.20 | 89.55 | 90.76 | 28,249,414 | +3.84(+4.42%) |
Dec 30, 2022 | 86.29 | 88.22 | 86.25 | 86.92 | 12,087,378 | -1.03(-1.17%) |
Dec 29, 2022 | 86.47 | 88.33 | 85.91 | 87.95 | 12,687,433 | +1.90(+2.21%) |
Dec 28, 2022 | 87.80 | 88.95 | 85.32 | 86.04 | 16,465,430 | -2.62(-2.96%) |
Dec 27, 2022 | 85.40 | 89.49 | 85.07 | 88.67 | 23,243,592 | +4.15(+4.92%) |
Dec 23, 2022 | 86.68 | 87.47 | 84.39 | 84.51 | 18,190,664 | -2.29(-2.64%) |
Dec 22, 2022 | 87.90 | 88.50 | 85.52 | 86.80 | 16,167,504 | +0.16(+0.18%) |
Dec 21, 2022 | 84.87 | 87.21 | 84.33 | 86.65 | 18,425,410 | +1.87(+2.20%) |
Dec 20, 2022 | 83.91 | 86.04 | 83.91 | 84.78 | 15,493,102 | -1.22(-1.42%) |
Dec 19, 2022 | 88.56 | 88.59 | 85.35 | 86.00 | 21,027,184 | +0.37(+0.43%) |
Dec 16, 2022 | 87.62 | 89.37 | 85.46 | 85.64 | 25,423,470 | +0.57(+0.67%) |
Dec 15, 2022 | 91.86 | 92.83 | 84.91 | 85.07 | 30,794,450 | -4.64(-5.17%) |
Dec 14, 2022 | 89.85 | 90.05 | 88.31 | 89.70 | 15,767,796 | -0.49(-0.55%) |
Dec 13, 2022 | 92.21 | 93.72 | 89.10 | 90.20 | 21,418,956 | +1.97(+2.24%) |
Dec 12, 2022 | 88.89 | 89.68 | 86.59 | 88.22 | 15,372,302 | -1.90(-2.11%) |
Dec 09, 2022 | 92.03 | 92.51 | 90.02 | 90.13 | 15,659,861 | -2.79(-3.01%) |
Dec 08, 2022 | 90.75 | 93.08 | 89.87 | 92.92 | 29,596,514 | +5.76(+6.61%) |
Dec 07, 2022 | 85.91 | 88.08 | 85.47 | 87.16 | 19,743,188 | -3.08(-3.41%) |
Dec 06, 2022 | 90.66 | 91.34 | 88.02 | 90.24 | 26,987,218 | +0.92(+1.03%) |
Dec 05, 2022 | 91.67 | 91.67 | 88.44 | 89.32 | 31,296,912 | +0.45(+0.51%) |
Dec 02, 2022 | 84.91 | 90.63 | 84.91 | 88.87 | 35,513,780 | +4.07(+4.79%) |