Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 107.01 | 108.14 | 106.59 | 106.66 | 2,839,592 | +0.05(+0.05%) |
Feb 27, 2023 | 108.54 | 109.12 | 106.41 | 106.61 | 1,833,039 | -0.60(-0.56%) |
Feb 24, 2023 | 105.18 | 107.32 | 104.89 | 107.21 | 1,975,833 | +0.13(+0.12%) |
Feb 23, 2023 | 107.15 | 108.44 | 104.91 | 107.08 | 2,076,817 | +0.90(+0.85%) |
Feb 22, 2023 | 106.16 | 107.05 | 105.41 | 106.18 | 2,168,238 | +0.43(+0.41%) |
Feb 21, 2023 | 107.89 | 107.89 | 105.42 | 105.75 | 3,399,253 | -2.95(-2.72%) |
Feb 17, 2023 | 108.43 | 108.99 | 106.80 | 108.71 | 2,711,723 | -0.37(-0.34%) |
Feb 16, 2023 | 110.40 | 111.20 | 109.04 | 109.08 | 2,336,170 | -3.01(-2.69%) |
Feb 15, 2023 | 111.24 | 113.32 | 110.46 | 112.09 | 2,144,689 | -0.70(-0.62%) |
Feb 14, 2023 | 113.86 | 114.80 | 111.70 | 112.79 | 2,894,748 | -1.97(-1.72%) |
Feb 13, 2023 | 112.42 | 114.94 | 111.93 | 114.77 | 2,205,862 | +1.94(+1.72%) |
Feb 10, 2023 | 112.45 | 113.24 | 111.62 | 112.83 | 1,704,392 | -0.21(-0.18%) |
Feb 09, 2023 | 115.09 | 115.93 | 112.38 | 113.04 | 2,229,694 | -1.58(-1.38%) |
Feb 08, 2023 | 115.89 | 116.68 | 114.59 | 114.62 | 2,374,779 | -2.82(-2.40%) |
Feb 07, 2023 | 114.94 | 118.26 | 114.75 | 117.44 | 3,020,473 | +2.41(+2.09%) |
Feb 06, 2023 | 116.97 | 117.40 | 114.78 | 115.03 | 2,599,541 | -3.72(-3.13%) |
Feb 03, 2023 | 116.16 | 120.31 | 115.14 | 118.75 | 3,278,388 | +0.22(+0.18%) |
Feb 02, 2023 | 115.01 | 119.77 | 114.34 | 118.53 | 6,053,953 | +5.34(+4.72%) |
Feb 01, 2023 | 109.95 | 114.52 | 108.91 | 113.19 | 6,918,958 | -2.60(-2.24%) |
Jan 31, 2023 | 112.94 | 115.81 | 111.70 | 115.79 | 4,424,613 | +3.89(+3.48%) |
Jan 30, 2023 | 113.30 | 114.28 | 111.90 | 111.90 | 4,430,230 | -2.51(-2.19%) |
Jan 27, 2023 | 114.15 | 116.22 | 113.32 | 114.41 | 3,712,623 | +1.47(+1.30%) |
Jan 26, 2023 | 113.36 | 114.65 | 111.44 | 112.94 | 5,019,455 | -0.02(-0.02%) |
Jan 25, 2023 | 102.11 | 113.53 | 100.33 | 112.96 | 10,780,873 | +9.32(+8.99%) |
Jan 24, 2023 | 102.91 | 105.95 | 102.91 | 103.64 | 3,711,583 | -0.59(-0.57%) |
Jan 23, 2023 | 101.48 | 104.45 | 101.00 | 104.23 | 3,666,046 | +2.86(+2.82%) |
Jan 20, 2023 | 96.38 | 101.52 | 96.21 | 101.37 | 4,251,463 | +6.10(+6.40%) |
Jan 19, 2023 | 94.68 | 95.91 | 91.47 | 95.27 | 5,257,436 | -3.88(-3.92%) |
Jan 18, 2023 | 100.56 | 101.82 | 99.10 | 99.15 | 2,738,208 | -1.68(-1.67%) |
Jan 17, 2023 | 100.22 | 101.53 | 99.61 | 100.83 | 3,588,739 | +0.76(+0.76%) |
Jan 13, 2023 | 96.73 | 100.57 | 95.97 | 100.08 | 3,318,930 | +1.78(+1.81%) |
Jan 12, 2023 | 99.85 | 100.06 | 96.99 | 98.29 | 2,653,255 | -0.75(-0.76%) |
Jan 11, 2023 | 96.55 | 99.91 | 96.15 | 99.04 | 4,208,568 | +3.20(+3.34%) |
Jan 10, 2023 | 93.99 | 95.87 | 92.78 | 95.84 | 3,284,614 | +1.02(+1.08%) |
Jan 09, 2023 | 95.20 | 96.75 | 93.98 | 94.82 | 4,505,598 | +0.37(+0.39%) |
Jan 06, 2023 | 91.78 | 95.12 | 91.67 | 94.45 | 3,770,336 | +3.01(+3.29%) |
Jan 05, 2023 | 90.00 | 91.81 | 89.06 | 91.44 | 3,500,898 | -1.77(-1.90%) |
Jan 04, 2023 | 92.01 | 95.34 | 91.69 | 93.22 | 3,265,643 | +2.75(+3.04%) |
Jan 03, 2023 | 90.16 | 93.02 | 89.92 | 90.46 | 2,692,046 | +0.01(+0.01%) |
Dec 30, 2022 | 89.04 | 90.56 | 88.77 | 90.45 | 2,122,797 | +0.28(+0.31%) |
Dec 29, 2022 | 87.69 | 90.31 | 87.50 | 90.17 | 1,788,896 | +2.89(+3.31%) |
Dec 28, 2022 | 88.61 | 89.46 | 87.12 | 87.28 | 2,293,516 | -1.02(-1.16%) |
Dec 27, 2022 | 88.38 | 88.97 | 87.48 | 88.30 | 1,851,430 | +0.06(+0.07%) |
Dec 23, 2022 | 87.39 | 88.31 | 86.71 | 88.24 | 1,955,319 | +1.17(+1.34%) |
Dec 22, 2022 | 86.06 | 87.09 | 84.87 | 87.08 | 4,729,884 | -0.22(-0.26%) |
Dec 21, 2022 | 86.92 | 87.91 | 86.52 | 87.30 | 4,720,920 | +1.29(+1.50%) |
Dec 20, 2022 | 85.40 | 86.55 | 84.95 | 86.01 | 4,282,444 | +0.51(+0.59%) |
Dec 19, 2022 | 87.41 | 88.04 | 84.63 | 85.50 | 5,318,106 | -2.17(-2.47%) |
Dec 16, 2022 | 89.27 | 90.29 | 86.81 | 87.67 | 6,915,855 | -3.65(-4.00%) |
Dec 15, 2022 | 92.42 | 92.91 | 89.81 | 91.32 | 3,478,819 | -2.68(-2.85%) |
Dec 14, 2022 | 95.59 | 96.62 | 92.61 | 93.99 | 3,441,039 | -2.20(-2.29%) |
Dec 13, 2022 | 98.58 | 100.44 | 95.22 | 96.19 | 3,506,874 | +1.30(+1.37%) |
Dec 12, 2022 | 92.37 | 95.46 | 91.69 | 94.89 | 2,887,218 | +3.03(+3.29%) |
Dec 09, 2022 | 90.59 | 92.83 | 90.59 | 91.86 | 2,048,036 | +0.81(+0.89%) |
Dec 08, 2022 | 91.26 | 91.94 | 90.00 | 91.06 | 2,863,264 | +0.34(+0.38%) |
Dec 07, 2022 | 90.93 | 92.41 | 90.22 | 90.71 | 2,994,738 | -0.78(-0.85%) |
Dec 06, 2022 | 92.53 | 94.11 | 90.26 | 91.49 | 3,503,349 | -0.96(-1.04%) |
Dec 05, 2022 | 93.73 | 94.28 | 91.55 | 92.46 | 3,558,416 | -2.60(-2.73%) |
Dec 02, 2022 | 95.50 | 97.55 | 94.87 | 95.05 | 2,996,427 | -1.59(-1.64%) |