Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 103.51 | 104.41 | 103.20 | 103.68 | 1,286,125 | +0.11(+0.11%) |
Feb 27, 2023 | 102.95 | 104.21 | 102.85 | 103.57 | 892,292 | +0.71(+0.70%) |
Feb 24, 2023 | 102.81 | 103.17 | 101.62 | 102.85 | 656,208 | -0.73(-0.71%) |
Feb 23, 2023 | 103.37 | 103.92 | 102.01 | 103.59 | 1,641,103 | +0.49(+0.47%) |
Feb 22, 2023 | 103.17 | 105.15 | 102.81 | 103.10 | 1,129,465 | -0.01(-0.01%) |
Feb 21, 2023 | 103.30 | 104.33 | 102.52 | 103.11 | 1,503,426 | -1.55(-1.48%) |
Feb 17, 2023 | 103.68 | 104.69 | 103.19 | 104.66 | 1,307,889 | +1.10(+1.06%) |
Feb 16, 2023 | 103.85 | 104.53 | 103.22 | 103.56 | 938,459 | -1.21(-1.15%) |
Feb 15, 2023 | 104.98 | 106.27 | 102.89 | 104.77 | 1,436,912 | +2.13(+2.08%) |
Feb 14, 2023 | 103.12 | 103.72 | 101.67 | 102.63 | 840,693 | -0.53(-0.51%) |
Feb 13, 2023 | 102.47 | 103.28 | 101.96 | 103.16 | 641,101 | +0.66(+0.65%) |
Feb 10, 2023 | 101.75 | 102.56 | 101.19 | 102.50 | 554,952 | +0.67(+0.65%) |
Feb 09, 2023 | 104.01 | 104.17 | 101.66 | 101.83 | 648,883 | -1.27(-1.23%) |
Feb 08, 2023 | 103.99 | 104.57 | 102.82 | 103.10 | 769,562 | -1.61(-1.54%) |
Feb 07, 2023 | 103.54 | 105.03 | 102.67 | 104.71 | 899,160 | +0.72(+0.69%) |
Feb 06, 2023 | 104.36 | 104.91 | 103.27 | 103.99 | 533,610 | -0.70(-0.67%) |
Feb 03, 2023 | 103.75 | 105.64 | 103.75 | 104.70 | 1,412,754 | +0.07(+0.07%) |
Feb 02, 2023 | 103.78 | 105.53 | 103.39 | 104.63 | 1,687,999 | +0.97(+0.94%) |
Feb 01, 2023 | 102.81 | 104.49 | 101.20 | 103.66 | 1,697,867 | +0.67(+0.65%) |
Jan 31, 2023 | 102.35 | 103.03 | 100.92 | 102.99 | 1,073,288 | +0.93(+0.91%) |
Jan 30, 2023 | 101.75 | 102.86 | 101.45 | 102.06 | 1,004,723 | -0.26(-0.25%) |
Jan 27, 2023 | 102.99 | 103.37 | 102.13 | 102.32 | 1,159,108 | -0.89(-0.86%) |
Jan 26, 2023 | 103.18 | 103.99 | 102.08 | 103.21 | 1,583,976 | +0.32(+0.31%) |
Jan 25, 2023 | 103.03 | 103.53 | 101.80 | 102.89 | 860,409 | -1.27(-1.22%) |
Jan 24, 2023 | 101.96 | 105.55 | 101.96 | 104.16 | 880,323 | +1.15(+1.12%) |
Jan 23, 2023 | 101.32 | 103.17 | 100.89 | 103.01 | 561,639 | +1.96(+1.94%) |
Jan 20, 2023 | 99.87 | 101.08 | 99.19 | 101.05 | 641,104 | +1.76(+1.77%) |
Jan 19, 2023 | 100.67 | 100.88 | 98.97 | 99.29 | 650,722 | -1.75(-1.73%) |
Jan 18, 2023 | 102.53 | 103.51 | 100.81 | 101.04 | 906,185 | -1.38(-1.35%) |
Jan 17, 2023 | 103.08 | 103.95 | 102.35 | 102.42 | 789,670 | -0.86(-0.84%) |
Jan 13, 2023 | 102.20 | 103.50 | 102.20 | 103.28 | 718,794 | +0.51(+0.49%) |
Jan 12, 2023 | 101.63 | 103.50 | 101.02 | 102.77 | 998,127 | +1.83(+1.82%) |
Jan 11, 2023 | 100.97 | 101.11 | 99.72 | 100.94 | 934,737 | +0.50(+0.49%) |
Jan 10, 2023 | 99.93 | 100.46 | 98.85 | 100.44 | 1,222,936 | +0.33(+0.33%) |
Jan 09, 2023 | 101.32 | 102.23 | 100.11 | 100.11 | 896,908 | -0.62(-0.62%) |
Jan 06, 2023 | 100.20 | 101.89 | 100.00 | 100.74 | 941,050 | +1.65(+1.66%) |
Jan 05, 2023 | 99.64 | 100.63 | 98.92 | 99.09 | 715,439 | -1.34(-1.33%) |
Jan 04, 2023 | 99.62 | 101.01 | 99.27 | 100.43 | 756,497 | +1.46(+1.47%) |
Jan 03, 2023 | 99.66 | 100.37 | 98.23 | 98.97 | 722,545 | -0.05(-0.05%) |
Dec 30, 2022 | 99.06 | 99.29 | 98.17 | 99.02 | 436,859 | -0.56(-0.56%) |
Dec 29, 2022 | 99.23 | 100.16 | 98.84 | 99.58 | 369,617 | +1.00(+1.02%) |
Dec 28, 2022 | 100.15 | 100.22 | 98.46 | 98.58 | 352,570 | -1.47(-1.47%) |
Dec 27, 2022 | 99.67 | 100.67 | 99.43 | 100.05 | 629,476 | +0.35(+0.35%) |
Dec 23, 2022 | 99.61 | 100.10 | 98.95 | 99.70 | 393,096 | +0.39(+0.39%) |
Dec 22, 2022 | 99.72 | 99.72 | 97.73 | 99.31 | 544,517 | -1.40(-1.39%) |
Dec 21, 2022 | 99.83 | 101.40 | 99.50 | 100.71 | 782,415 | +1.63(+1.64%) |
Dec 20, 2022 | 98.75 | 99.75 | 98.45 | 99.08 | 1,030,952 | +0.41(+0.41%) |
Dec 19, 2022 | 98.40 | 100.07 | 98.09 | 98.68 | 840,672 | +0.21(+0.21%) |
Dec 16, 2022 | 98.22 | 99.02 | 97.59 | 98.47 | 1,824,028 | -0.93(-0.94%) |
Dec 15, 2022 | 101.52 | 101.52 | 99.13 | 99.40 | 1,139,558 | -3.19(-3.11%) |
Dec 14, 2022 | 102.58 | 103.83 | 102.11 | 102.59 | 1,121,452 | +0.45(+0.44%) |
Dec 13, 2022 | 104.44 | 104.68 | 101.76 | 102.15 | 1,106,833 | -0.21(-0.20%) |
Dec 12, 2022 | 99.81 | 102.58 | 99.41 | 102.36 | 924,540 | +2.76(+2.77%) |
Dec 09, 2022 | 101.65 | 101.98 | 99.55 | 99.60 | 751,246 | -1.94(-1.92%) |
Dec 08, 2022 | 100.20 | 101.86 | 100.16 | 101.54 | 1,008,648 | +1.43(+1.43%) |
Dec 07, 2022 | 99.85 | 100.81 | 99.50 | 100.11 | 1,075,889 | +0.48(+0.48%) |
Dec 06, 2022 | 100.82 | 101.76 | 98.36 | 99.64 | 880,067 | -1.30(-1.29%) |
Dec 05, 2022 | 101.87 | 102.15 | 100.89 | 100.94 | 877,910 | -1.63(-1.59%) |
Dec 02, 2022 | 101.03 | 103.04 | 100.76 | 102.56 | 696,272 | +0.34(+0.33%) |