Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 103.52 | 104.42 | 103.21 | 103.69 | 1,285,997 | +0.11(+0.11%) |
Feb 27, 2023 | 102.96 | 104.22 | 102.86 | 103.58 | 892,203 | +0.72(+0.70%) |
Feb 24, 2023 | 102.82 | 103.18 | 101.63 | 102.86 | 656,142 | -0.74(-0.71%) |
Feb 23, 2023 | 103.38 | 103.93 | 102.02 | 103.60 | 1,640,939 | +0.49(+0.47%) |
Feb 22, 2023 | 103.18 | 105.17 | 102.82 | 103.11 | 1,129,352 | -0.01(-0.01%) |
Feb 21, 2023 | 103.31 | 104.34 | 102.53 | 103.12 | 1,503,275 | -1.55(-1.48%) |
Feb 17, 2023 | 103.69 | 104.70 | 103.20 | 104.67 | 1,307,758 | +1.10(+1.06%) |
Feb 16, 2023 | 103.86 | 104.54 | 103.23 | 103.57 | 938,365 | -1.21(-1.16%) |
Feb 15, 2023 | 105.00 | 106.28 | 102.90 | 104.78 | 1,436,768 | +2.13(+2.08%) |
Feb 14, 2023 | 103.13 | 103.74 | 101.68 | 102.64 | 840,608 | -0.53(-0.51%) |
Feb 13, 2023 | 102.48 | 103.29 | 101.97 | 103.17 | 641,037 | +0.67(+0.65%) |
Feb 10, 2023 | 101.76 | 102.56 | 101.21 | 102.50 | 554,896 | +0.66(+0.65%) |
Feb 09, 2023 | 104.02 | 104.18 | 101.67 | 101.84 | 648,818 | -1.27(-1.23%) |
Feb 08, 2023 | 104.00 | 104.58 | 102.83 | 103.11 | 769,484 | -1.61(-1.53%) |
Feb 07, 2023 | 103.55 | 105.04 | 102.68 | 104.72 | 899,070 | +0.71(+0.69%) |
Feb 06, 2023 | 104.37 | 104.92 | 103.28 | 104.00 | 533,557 | -0.70(-0.67%) |
Feb 03, 2023 | 103.77 | 105.65 | 103.77 | 104.71 | 1,412,612 | +0.07(+0.07%) |
Feb 02, 2023 | 103.80 | 105.54 | 103.40 | 104.64 | 1,687,830 | +0.97(+0.94%) |
Feb 01, 2023 | 102.82 | 104.50 | 101.22 | 103.67 | 1,697,697 | +0.66(+0.64%) |
Jan 31, 2023 | 102.36 | 103.04 | 100.93 | 103.00 | 1,073,181 | +0.93(+0.91%) |
Jan 30, 2023 | 101.76 | 102.87 | 101.46 | 102.07 | 1,004,623 | -0.26(-0.25%) |
Jan 27, 2023 | 103.00 | 103.38 | 102.14 | 102.33 | 1,158,992 | -0.89(-0.87%) |
Jan 26, 2023 | 103.19 | 104.00 | 102.09 | 103.22 | 1,583,818 | +0.32(+0.31%) |
Jan 25, 2023 | 103.04 | 103.54 | 101.81 | 102.90 | 860,323 | -1.27(-1.22%) |
Jan 24, 2023 | 101.97 | 105.56 | 101.97 | 104.17 | 880,235 | +1.15(+1.12%) |
Jan 23, 2023 | 101.33 | 103.18 | 100.90 | 103.02 | 561,582 | +1.96(+1.94%) |
Jan 20, 2023 | 99.88 | 101.09 | 99.20 | 101.06 | 641,040 | +1.76(+1.77%) |
Jan 19, 2023 | 100.68 | 100.89 | 98.98 | 99.30 | 650,657 | -1.75(-1.73%) |
Jan 18, 2023 | 102.55 | 103.52 | 100.82 | 101.05 | 906,094 | -1.38(-1.35%) |
Jan 17, 2023 | 103.09 | 103.96 | 102.36 | 102.43 | 789,591 | -0.86(-0.84%) |
Jan 13, 2023 | 102.21 | 103.51 | 102.21 | 103.29 | 718,722 | +0.51(+0.49%) |
Jan 12, 2023 | 101.64 | 103.51 | 101.03 | 102.78 | 998,027 | +1.84(+1.82%) |
Jan 11, 2023 | 100.98 | 101.12 | 99.73 | 100.95 | 934,644 | +0.50(+0.49%) |
Jan 10, 2023 | 99.94 | 100.47 | 98.86 | 100.45 | 1,222,813 | +0.33(+0.33%) |
Jan 09, 2023 | 101.33 | 102.24 | 100.12 | 100.12 | 896,818 | -0.62(-0.62%) |
Jan 06, 2023 | 100.21 | 101.91 | 100.00 | 100.75 | 940,956 | +1.65(+1.66%) |
Jan 05, 2023 | 99.65 | 100.64 | 98.93 | 99.10 | 715,367 | -1.34(-1.33%) |
Jan 04, 2023 | 99.63 | 101.02 | 99.28 | 100.44 | 756,422 | +1.46(+1.47%) |
Jan 03, 2023 | 99.67 | 100.38 | 98.24 | 98.98 | 722,472 | -0.05(-0.05%) |
Dec 30, 2022 | 99.07 | 99.30 | 98.18 | 99.03 | 436,816 | -0.56(-0.56%) |
Dec 29, 2022 | 99.24 | 100.17 | 98.85 | 99.59 | 369,580 | +1.00(+1.02%) |
Dec 28, 2022 | 100.16 | 100.23 | 98.47 | 98.59 | 352,535 | -1.47(-1.47%) |
Dec 27, 2022 | 99.68 | 100.67 | 99.44 | 100.06 | 629,413 | +0.35(+0.35%) |
Dec 23, 2022 | 99.62 | 100.11 | 98.96 | 99.71 | 393,057 | +0.39(+0.39%) |
Dec 22, 2022 | 99.73 | 99.73 | 97.74 | 99.32 | 544,463 | -1.40(-1.39%) |
Dec 21, 2022 | 99.84 | 101.41 | 99.51 | 100.72 | 782,337 | +1.63(+1.64%) |
Dec 20, 2022 | 98.76 | 99.76 | 98.46 | 99.09 | 1,030,849 | +0.41(+0.41%) |
Dec 19, 2022 | 98.41 | 100.08 | 98.10 | 98.69 | 840,588 | +0.21(+0.21%) |
Dec 16, 2022 | 98.23 | 99.03 | 97.60 | 98.48 | 1,823,845 | -0.93(-0.94%) |
Dec 15, 2022 | 101.53 | 101.53 | 99.14 | 99.41 | 1,139,444 | -3.20(-3.11%) |
Dec 14, 2022 | 102.59 | 103.84 | 102.12 | 102.61 | 1,121,340 | +0.45(+0.44%) |
Dec 13, 2022 | 104.45 | 104.69 | 101.77 | 102.16 | 1,106,722 | -0.21(-0.20%) |
Dec 12, 2022 | 99.82 | 102.59 | 99.42 | 102.37 | 924,447 | +2.76(+2.77%) |
Dec 09, 2022 | 101.66 | 101.99 | 99.56 | 99.61 | 751,171 | -1.94(-1.92%) |
Dec 08, 2022 | 100.21 | 101.87 | 100.17 | 101.55 | 1,008,547 | +1.43(+1.43%) |
Dec 07, 2022 | 99.86 | 100.82 | 99.51 | 100.12 | 1,075,781 | +0.48(+0.48%) |
Dec 06, 2022 | 100.83 | 101.77 | 98.37 | 99.65 | 879,979 | -1.30(-1.29%) |
Dec 05, 2022 | 101.88 | 102.16 | 100.90 | 100.95 | 877,822 | -1.63(-1.59%) |
Dec 02, 2022 | 101.04 | 103.05 | 100.77 | 102.58 | 696,203 | +0.34(+0.33%) |