Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 102.94 | 104.03 | 102.85 | 103.07 | 125,819 | -0.15(-0.14%) |
Feb 27, 2023 | 103.83 | 104.22 | 103.02 | 103.22 | 129,222 | +0.54(+0.53%) |
Feb 24, 2023 | 102.75 | 103.01 | 102.07 | 102.68 | 448,407 | -1.84(-1.76%) |
Feb 23, 2023 | 104.66 | 104.83 | 103.03 | 104.52 | 147,442 | +1.59(+1.55%) |
Feb 22, 2023 | 103.23 | 103.69 | 102.46 | 102.92 | 169,614 | -0.04(-0.04%) |
Feb 21, 2023 | 104.11 | 104.64 | 102.90 | 102.96 | 320,761 | -2.59(-2.46%) |
Feb 17, 2023 | 106.16 | 106.24 | 104.60 | 105.56 | 215,789 | -1.31(-1.22%) |
Feb 16, 2023 | 107.17 | 108.42 | 106.85 | 106.86 | 121,619 | -1.93(-1.77%) |
Feb 15, 2023 | 107.53 | 108.80 | 107.32 | 108.79 | 181,226 | +0.66(+0.61%) |
Feb 14, 2023 | 107.01 | 108.58 | 106.33 | 108.13 | 112,772 | +0.60(+0.56%) |
Feb 13, 2023 | 106.08 | 107.70 | 106.05 | 107.53 | 282,476 | +1.86(+1.76%) |
Feb 10, 2023 | 105.34 | 105.94 | 104.72 | 105.67 | 122,334 | -0.68(-0.64%) |
Feb 09, 2023 | 108.55 | 108.69 | 105.91 | 106.35 | 131,063 | -0.53(-0.50%) |
Feb 08, 2023 | 108.19 | 108.91 | 106.67 | 106.88 | 169,512 | -1.30(-1.20%) |
Feb 07, 2023 | 105.83 | 108.53 | 105.73 | 108.18 | 158,158 | +2.56(+2.43%) |
Feb 06, 2023 | 105.99 | 106.63 | 105.26 | 105.62 | 183,949 | -1.47(-1.37%) |
Feb 03, 2023 | 106.09 | 108.84 | 106.03 | 107.08 | 241,346 | -1.15(-1.06%) |
Feb 02, 2023 | 106.92 | 108.73 | 106.61 | 108.23 | 314,657 | +3.04(+2.89%) |
Feb 01, 2023 | 102.54 | 105.94 | 102.19 | 105.19 | 280,644 | +2.55(+2.49%) |
Jan 31, 2023 | 101.16 | 102.64 | 101.06 | 102.64 | 95,883 | +1.60(+1.59%) |
Jan 30, 2023 | 101.96 | 102.31 | 101.01 | 101.03 | 141,760 | -2.08(-2.02%) |
Jan 27, 2023 | 102.01 | 103.75 | 101.96 | 103.11 | 170,016 | +0.50(+0.48%) |
Jan 26, 2023 | 101.91 | 102.63 | 100.89 | 102.62 | 109,491 | +1.61(+1.60%) |
Jan 25, 2023 | 99.51 | 101.21 | 98.48 | 101.00 | 151,017 | -0.24(-0.23%) |
Jan 24, 2023 | 100.83 | 101.58 | 100.75 | 101.24 | 164,867 | -0.15(-0.15%) |
Jan 23, 2023 | 99.40 | 101.81 | 99.24 | 101.39 | 263,843 | +2.39(+2.41%) |
Jan 20, 2023 | 96.90 | 99.00 | 96.52 | 99.00 | 266,930 | +2.60(+2.70%) |
Jan 19, 2023 | 96.82 | 97.17 | 95.99 | 96.40 | 228,579 | -1.16(-1.19%) |
Jan 18, 2023 | 99.45 | 99.98 | 97.49 | 97.56 | 251,720 | -1.21(-1.22%) |
Jan 17, 2023 | 98.13 | 99.28 | 98.01 | 98.77 | 218,783 | +0.48(+0.48%) |
Jan 13, 2023 | 96.99 | 98.35 | 96.84 | 98.29 | 129,261 | +0.41(+0.41%) |
Jan 12, 2023 | 97.29 | 98.21 | 96.02 | 97.88 | 112,709 | +0.73(+0.75%) |
Jan 11, 2023 | 95.77 | 97.15 | 95.58 | 97.15 | 114,432 | +1.65(+1.73%) |
Jan 10, 2023 | 94.79 | 95.52 | 94.29 | 95.50 | 428,255 | +0.60(+0.64%) |
Jan 09, 2023 | 94.54 | 96.60 | 94.54 | 94.89 | 179,688 | +1.14(+1.21%) |
Jan 06, 2023 | 91.99 | 94.14 | 90.82 | 93.76 | 171,194 | +2.66(+2.92%) |
Jan 05, 2023 | 92.60 | 92.60 | 91.00 | 91.09 | 101,679 | -1.98(-2.13%) |
Jan 04, 2023 | 93.15 | 93.65 | 92.01 | 93.07 | 162,955 | +0.39(+0.42%) |
Jan 03, 2023 | 94.48 | 95.21 | 92.01 | 92.69 | 147,803 | -0.87(-0.93%) |
Dec 30, 2022 | 92.59 | 93.56 | 92.17 | 93.56 | 221,237 | -0.08(-0.08%) |
Dec 29, 2022 | 92.06 | 93.90 | 92.00 | 93.64 | 213,031 | +2.56(+2.82%) |
Dec 28, 2022 | 92.37 | 93.20 | 91.05 | 91.07 | 283,038 | -1.52(-1.65%) |
Dec 27, 2022 | 93.17 | 93.17 | 92.06 | 92.60 | 217,441 | -0.93(-0.99%) |
Dec 23, 2022 | 92.88 | 93.57 | 92.06 | 93.53 | 171,691 | +0.05(+0.05%) |
Dec 22, 2022 | 94.59 | 94.66 | 91.89 | 93.48 | 248,190 | -2.37(-2.47%) |
Dec 21, 2022 | 94.72 | 96.25 | 94.49 | 95.85 | 144,717 | +1.49(+1.58%) |
Dec 20, 2022 | 93.56 | 94.78 | 93.14 | 94.35 | 171,357 | +0.23(+0.24%) |
Dec 19, 2022 | 95.54 | 95.54 | 93.53 | 94.12 | 337,728 | -1.40(-1.46%) |
Dec 16, 2022 | 96.28 | 96.97 | 95.01 | 95.52 | 152,167 | -1.28(-1.33%) |
Dec 15, 2022 | 98.81 | 99.07 | 96.44 | 96.80 | 189,382 | -3.71(-3.69%) |
Dec 14, 2022 | 101.17 | 102.40 | 99.47 | 100.52 | 199,159 | -0.82(-0.81%) |
Dec 13, 2022 | 103.70 | 104.33 | 100.39 | 101.33 | 214,624 | +1.21(+1.21%) |
Dec 12, 2022 | 98.12 | 100.12 | 98.12 | 100.12 | 131,586 | +2.13(+2.18%) |
Dec 09, 2022 | 98.14 | 99.27 | 97.68 | 97.99 | 90,453 | -0.63(-0.64%) |
Dec 08, 2022 | 97.57 | 98.86 | 96.90 | 98.62 | 102,407 | +1.69(+1.74%) |
Dec 07, 2022 | 96.83 | 97.65 | 96.22 | 96.93 | 115,273 | -0.45(-0.47%) |
Dec 06, 2022 | 99.43 | 99.48 | 96.75 | 97.39 | 147,167 | -2.09(-2.10%) |
Dec 05, 2022 | 100.76 | 101.16 | 98.90 | 99.48 | 122,702 | -1.96(-1.93%) |
Dec 02, 2022 | 99.97 | 101.74 | 99.93 | 101.43 | 126,983 | -0.61(-0.60%) |