Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 108.02 | 109.84 | 107.62 | 108.66 | 1,252,595 | +0.24(+0.22%) |
Feb 27, 2023 | 109.94 | 110.37 | 108.28 | 108.42 | 1,210,180 | -0.17(-0.16%) |
Feb 24, 2023 | 107.73 | 108.79 | 107.32 | 108.59 | 1,951,601 | -0.91(-0.83%) |
Feb 23, 2023 | 109.83 | 110.59 | 107.28 | 109.50 | 1,992,484 | +1.84(+1.71%) |
Feb 22, 2023 | 109.59 | 109.74 | 106.70 | 107.67 | 2,425,838 | -1.29(-1.18%) |
Feb 21, 2023 | 110.50 | 112.30 | 108.71 | 108.95 | 2,618,281 | -3.24(-2.89%) |
Feb 17, 2023 | 114.84 | 114.85 | 111.72 | 112.19 | 1,863,499 | -3.27(-2.83%) |
Feb 16, 2023 | 116.02 | 117.31 | 115.31 | 115.46 | 1,849,863 | -2.44(-2.07%) |
Feb 15, 2023 | 116.51 | 118.07 | 115.92 | 117.90 | 1,642,573 | -0.04(-0.03%) |
Feb 14, 2023 | 115.73 | 118.60 | 115.45 | 117.94 | 1,710,055 | +0.94(+0.80%) |
Feb 13, 2023 | 116.04 | 117.60 | 115.34 | 117.00 | 2,114,878 | +1.15(+1.00%) |
Feb 10, 2023 | 116.26 | 116.87 | 113.94 | 115.85 | 2,183,049 | -1.22(-1.04%) |
Feb 09, 2023 | 117.25 | 119.71 | 115.98 | 117.07 | 2,860,494 | +1.12(+0.97%) |
Feb 08, 2023 | 117.60 | 118.69 | 115.66 | 115.95 | 2,617,754 | -3.16(-2.65%) |
Feb 07, 2023 | 111.06 | 119.80 | 109.91 | 119.10 | 5,928,111 | +13.26(+12.53%) |
Feb 06, 2023 | 107.69 | 108.57 | 105.68 | 105.84 | 2,079,507 | -3.10(-2.85%) |
Feb 03, 2023 | 107.70 | 110.60 | 107.23 | 108.94 | 2,415,495 | -0.87(-0.79%) |
Feb 02, 2023 | 109.38 | 111.92 | 108.30 | 109.81 | 2,924,857 | +0.25(+0.23%) |
Feb 01, 2023 | 106.01 | 110.88 | 105.98 | 109.56 | 2,849,329 | +3.34(+3.15%) |
Jan 31, 2023 | 104.65 | 106.30 | 104.58 | 106.22 | 1,691,533 | +1.06(+1.00%) |
Jan 30, 2023 | 106.22 | 106.89 | 105.08 | 105.17 | 1,608,135 | -2.50(-2.32%) |
Jan 27, 2023 | 107.53 | 108.51 | 106.94 | 107.67 | 1,428,395 | -0.83(-0.77%) |
Jan 26, 2023 | 106.53 | 108.64 | 105.50 | 108.50 | 1,706,030 | +2.52(+2.38%) |
Jan 25, 2023 | 102.47 | 106.28 | 102.18 | 105.98 | 1,724,620 | +2.04(+1.97%) |
Jan 24, 2023 | 104.50 | 106.37 | 103.55 | 103.94 | 1,785,010 | -2.23(-2.10%) |
Jan 23, 2023 | 102.42 | 106.62 | 101.45 | 106.16 | 2,890,263 | +6.34(+6.36%) |
Jan 20, 2023 | 98.02 | 99.96 | 96.45 | 99.82 | 1,709,869 | +3.04(+3.14%) |
Jan 19, 2023 | 97.68 | 98.47 | 96.61 | 96.78 | 1,898,850 | -1.82(-1.85%) |
Jan 18, 2023 | 100.28 | 101.50 | 98.60 | 98.60 | 1,533,825 | -0.75(-0.75%) |
Jan 17, 2023 | 97.96 | 100.56 | 97.96 | 99.35 | 2,785,456 | +0.93(+0.94%) |
Jan 13, 2023 | 96.95 | 98.51 | 96.60 | 98.42 | 1,000,400 | +0.35(+0.36%) |
Jan 12, 2023 | 97.48 | 99.30 | 95.89 | 98.07 | 1,703,921 | +0.77(+0.80%) |
Jan 11, 2023 | 95.00 | 97.33 | 94.17 | 97.29 | 1,689,730 | +2.85(+3.02%) |
Jan 10, 2023 | 93.94 | 94.80 | 92.55 | 94.44 | 1,548,900 | +1.00(+1.07%) |
Jan 09, 2023 | 93.87 | 95.41 | 92.74 | 93.45 | 1,734,185 | +1.01(+1.09%) |
Jan 06, 2023 | 90.40 | 93.02 | 89.70 | 92.44 | 1,845,747 | +2.93(+3.27%) |
Jan 05, 2023 | 89.63 | 91.19 | 89.10 | 89.51 | 2,035,290 | -1.03(-1.13%) |
Jan 04, 2023 | 88.88 | 90.69 | 88.62 | 90.54 | 2,030,066 | +2.89(+3.29%) |
Jan 03, 2023 | 89.30 | 89.79 | 87.59 | 87.65 | 2,158,734 | -0.61(-0.69%) |
Dec 30, 2022 | 86.64 | 88.37 | 86.20 | 88.26 | 1,617,781 | +0.18(+0.21%) |
Dec 29, 2022 | 85.11 | 88.32 | 84.90 | 88.08 | 2,033,357 | +4.01(+4.77%) |
Dec 28, 2022 | 84.56 | 85.68 | 83.47 | 84.07 | 1,476,264 | -1.22(-1.43%) |
Dec 27, 2022 | 85.29 | 85.93 | 84.01 | 85.29 | 1,717,607 | -0.77(-0.89%) |
Dec 23, 2022 | 85.33 | 86.10 | 83.88 | 86.06 | 1,262,049 | +0.12(+0.14%) |
Dec 22, 2022 | 86.85 | 87.33 | 83.78 | 85.94 | 2,444,572 | -3.07(-3.45%) |
Dec 21, 2022 | 87.08 | 89.46 | 87.08 | 89.01 | 2,261,631 | +2.23(+2.57%) |
Dec 20, 2022 | 87.59 | 88.51 | 86.73 | 86.78 | 2,130,153 | -2.01(-2.27%) |
Dec 19, 2022 | 90.50 | 90.82 | 87.69 | 88.80 | 2,172,688 | -1.29(-1.43%) |
Dec 16, 2022 | 90.01 | 91.93 | 88.99 | 90.09 | 10,965,207 | -0.73(-0.80%) |
Dec 15, 2022 | 91.84 | 92.62 | 90.66 | 90.81 | 2,667,882 | -3.20(-3.40%) |
Dec 14, 2022 | 95.18 | 96.47 | 92.87 | 94.01 | 2,318,716 | -1.16(-1.22%) |
Dec 13, 2022 | 97.38 | 98.53 | 93.76 | 95.17 | 2,631,773 | +1.49(+1.59%) |
Dec 12, 2022 | 91.00 | 93.70 | 90.59 | 93.68 | 1,736,038 | +2.13(+2.33%) |
Dec 09, 2022 | 91.61 | 92.96 | 90.96 | 91.55 | 1,898,949 | -0.63(-0.68%) |
Dec 08, 2022 | 89.73 | 92.45 | 89.18 | 92.18 | 1,902,765 | +3.11(+3.49%) |
Dec 07, 2022 | 88.57 | 89.66 | 88.34 | 89.07 | 1,574,568 | -0.27(-0.30%) |
Dec 06, 2022 | 90.79 | 90.81 | 88.30 | 89.34 | 2,046,723 | -1.45(-1.60%) |
Dec 05, 2022 | 90.66 | 91.85 | 89.40 | 90.79 | 1,566,742 | -0.21(-0.23%) |
Dec 02, 2022 | 90.07 | 91.03 | 89.09 | 91.01 | 1,242,065 | -0.98(-1.06%) |