Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 99.47 | 101.96 | 99.26 | 100.89 | 1,267,833 | +0.86(+0.86%) |
Feb 27, 2023 | 102.11 | 102.20 | 99.89 | 100.03 | 945,570 | -0.64(-0.64%) |
Feb 24, 2023 | 101.16 | 101.45 | 99.76 | 100.67 | 1,145,069 | -2.41(-2.34%) |
Feb 23, 2023 | 102.61 | 103.88 | 100.75 | 103.08 | 1,441,470 | +2.87(+2.86%) |
Feb 22, 2023 | 100.65 | 101.56 | 99.59 | 100.21 | 882,385 | -0.11(-0.11%) |
Feb 21, 2023 | 101.84 | 103.21 | 100.19 | 100.32 | 1,555,502 | -2.76(-2.68%) |
Feb 17, 2023 | 104.04 | 104.34 | 102.31 | 103.08 | 972,276 | -1.36(-1.30%) |
Feb 16, 2023 | 104.02 | 106.05 | 103.87 | 104.44 | 978,075 | -0.83(-0.79%) |
Feb 15, 2023 | 105.26 | 105.36 | 103.33 | 105.27 | 967,250 | -1.16(-1.09%) |
Feb 14, 2023 | 104.68 | 106.91 | 103.65 | 106.43 | 930,653 | +1.01(+0.96%) |
Feb 13, 2023 | 103.82 | 105.92 | 103.22 | 105.42 | 1,440,378 | +2.11(+2.04%) |
Feb 10, 2023 | 105.30 | 105.75 | 102.62 | 103.31 | 1,248,592 | -2.64(-2.49%) |
Feb 09, 2023 | 107.12 | 108.61 | 105.23 | 105.95 | 1,135,467 | +0.08(+0.08%) |
Feb 08, 2023 | 107.34 | 108.57 | 105.69 | 105.87 | 1,385,190 | -2.69(-2.48%) |
Feb 07, 2023 | 102.55 | 109.68 | 102.55 | 108.56 | 2,480,983 | +6.32(+6.18%) |
Feb 06, 2023 | 105.26 | 106.31 | 102.01 | 102.24 | 1,593,904 | -4.64(-4.34%) |
Feb 03, 2023 | 105.29 | 109.54 | 104.69 | 106.88 | 2,582,153 | -0.09(-0.08%) |
Feb 02, 2023 | 110.41 | 110.41 | 102.60 | 106.97 | 3,849,133 | -6.56(-5.78%) |
Feb 01, 2023 | 109.26 | 114.59 | 108.95 | 113.53 | 3,158,482 | +4.87(+4.48%) |
Jan 31, 2023 | 106.73 | 108.72 | 106.63 | 108.66 | 1,412,214 | +0.97(+0.90%) |
Jan 30, 2023 | 109.89 | 110.75 | 107.59 | 107.69 | 1,485,573 | -3.92(-3.51%) |
Jan 27, 2023 | 111.30 | 112.98 | 111.00 | 111.61 | 725,192 | -0.92(-0.82%) |
Jan 26, 2023 | 111.41 | 112.76 | 110.61 | 112.53 | 1,275,335 | +2.42(+2.20%) |
Jan 25, 2023 | 106.18 | 110.38 | 106.11 | 110.11 | 1,176,264 | +2.00(+1.85%) |
Jan 24, 2023 | 108.24 | 110.37 | 107.53 | 108.11 | 1,182,935 | -1.32(-1.21%) |
Jan 23, 2023 | 103.83 | 109.69 | 103.49 | 109.43 | 1,844,290 | +7.04(+6.88%) |
Jan 20, 2023 | 100.16 | 102.48 | 98.66 | 102.39 | 1,036,894 | +3.60(+3.64%) |
Jan 19, 2023 | 100.03 | 100.31 | 98.28 | 98.79 | 1,297,744 | -2.18(-2.16%) |
Jan 18, 2023 | 102.28 | 104.72 | 100.93 | 100.97 | 1,208,583 | -0.30(-0.30%) |
Jan 17, 2023 | 100.20 | 102.89 | 100.06 | 101.27 | 1,526,358 | +0.87(+0.87%) |
Jan 13, 2023 | 98.48 | 100.46 | 98.13 | 100.40 | 747,954 | +0.74(+0.74%) |
Jan 12, 2023 | 99.69 | 100.52 | 97.94 | 99.66 | 952,226 | +0.61(+0.62%) |
Jan 11, 2023 | 96.20 | 99.10 | 95.06 | 99.05 | 899,609 | +2.87(+2.98%) |
Jan 10, 2023 | 94.65 | 96.56 | 93.76 | 96.18 | 964,719 | +0.97(+1.02%) |
Jan 09, 2023 | 95.00 | 97.24 | 94.70 | 95.21 | 1,361,350 | +1.86(+1.99%) |
Jan 06, 2023 | 90.80 | 93.94 | 90.17 | 93.35 | 1,162,254 | +3.06(+3.39%) |
Jan 05, 2023 | 90.20 | 91.86 | 89.56 | 90.29 | 1,206,814 | -0.71(-0.78%) |
Jan 04, 2023 | 90.82 | 91.54 | 89.66 | 91.00 | 1,168,833 | +1.86(+2.09%) |
Jan 03, 2023 | 92.59 | 92.65 | 89.03 | 89.14 | 1,451,540 | -1.50(-1.65%) |
Dec 30, 2022 | 88.70 | 90.72 | 87.88 | 90.64 | 858,992 | +0.33(+0.37%) |
Dec 29, 2022 | 88.99 | 91.24 | 88.63 | 90.31 | 977,841 | +2.52(+2.87%) |
Dec 28, 2022 | 88.62 | 89.50 | 86.99 | 87.79 | 1,237,459 | -1.74(-1.94%) |
Dec 27, 2022 | 89.83 | 90.14 | 88.62 | 89.53 | 943,846 | -0.97(-1.07%) |
Dec 23, 2022 | 90.46 | 91.32 | 88.97 | 90.50 | 667,652 | -0.57(-0.63%) |
Dec 22, 2022 | 91.15 | 91.35 | 88.21 | 91.07 | 1,527,044 | -2.10(-2.25%) |
Dec 21, 2022 | 91.50 | 93.67 | 91.42 | 93.17 | 1,155,152 | +2.34(+2.58%) |
Dec 20, 2022 | 91.45 | 93.02 | 90.69 | 90.83 | 1,386,116 | -2.19(-2.35%) |
Dec 19, 2022 | 94.89 | 95.01 | 91.83 | 93.02 | 1,052,022 | -1.57(-1.66%) |
Dec 16, 2022 | 96.16 | 96.68 | 93.31 | 94.59 | 3,711,935 | -2.26(-2.33%) |
Dec 15, 2022 | 99.09 | 99.45 | 96.46 | 96.85 | 1,413,956 | -4.09(-4.05%) |
Dec 14, 2022 | 101.23 | 102.97 | 99.58 | 100.94 | 1,093,237 | -1.26(-1.23%) |
Dec 13, 2022 | 103.20 | 104.44 | 101.48 | 102.20 | 1,666,763 | +3.00(+3.02%) |
Dec 12, 2022 | 97.60 | 99.22 | 96.94 | 99.20 | 677,391 | +1.60(+1.64%) |
Dec 09, 2022 | 97.70 | 99.24 | 97.09 | 97.60 | 1,032,010 | -1.18(-1.19%) |
Dec 08, 2022 | 96.16 | 99.18 | 95.52 | 98.78 | 1,001,121 | +3.36(+3.52%) |
Dec 07, 2022 | 94.21 | 96.24 | 93.83 | 95.42 | 702,277 | -0.28(-0.29%) |
Dec 06, 2022 | 97.56 | 97.68 | 94.78 | 95.70 | 1,024,041 | -1.86(-1.91%) |
Dec 05, 2022 | 96.48 | 98.72 | 96.30 | 97.56 | 878,772 | +0.37(+0.38%) |
Dec 02, 2022 | 95.08 | 97.28 | 94.72 | 97.19 | 690,083 | -0.06(-0.06%) |