Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 97.37 | 99.88 | 97.22 | 99.20 | 8,076,555 | +1.90(+1.95%) |
Feb 27, 2023 | 98.77 | 98.80 | 97.19 | 97.30 | 4,603,686 | -0.67(-0.69%) |
Feb 24, 2023 | 98.94 | 99.28 | 97.42 | 97.97 | 5,615,772 | -2.04(-2.04%) |
Feb 23, 2023 | 100.69 | 101.21 | 99.14 | 100.01 | 4,727,092 | -0.14(-0.14%) |
Feb 22, 2023 | 100.69 | 101.28 | 98.01 | 100.15 | 9,126,442 | -0.94(-0.93%) |
Feb 21, 2023 | 103.23 | 103.51 | 100.79 | 101.08 | 5,336,335 | -3.01(-2.90%) |
Feb 17, 2023 | 102.93 | 104.31 | 102.88 | 104.10 | 3,654,661 | +0.64(+0.62%) |
Feb 16, 2023 | 103.15 | 104.73 | 103.06 | 103.45 | 3,382,707 | -1.17(-1.12%) |
Feb 15, 2023 | 104.12 | 104.66 | 103.65 | 104.62 | 4,163,343 | +0.02(+0.02%) |
Feb 14, 2023 | 105.51 | 105.66 | 103.73 | 104.61 | 4,351,633 | -1.23(-1.16%) |
Feb 13, 2023 | 105.64 | 106.44 | 105.10 | 105.83 | 3,804,638 | +0.35(+0.33%) |
Feb 10, 2023 | 105.58 | 106.20 | 105.13 | 105.48 | 4,292,619 | +0.09(+0.08%) |
Feb 09, 2023 | 107.95 | 108.52 | 104.85 | 105.40 | 4,009,801 | -2.08(-1.93%) |
Feb 08, 2023 | 108.64 | 109.10 | 107.03 | 107.47 | 4,329,578 | -1.75(-1.60%) |
Feb 07, 2023 | 107.32 | 109.63 | 107.16 | 109.22 | 3,496,536 | +1.21(+1.12%) |
Feb 06, 2023 | 108.81 | 108.93 | 107.73 | 108.01 | 4,249,630 | -1.02(-0.93%) |
Feb 03, 2023 | 109.04 | 109.55 | 107.92 | 109.02 | 3,849,744 | -0.45(-0.41%) |
Feb 02, 2023 | 108.53 | 109.59 | 108.15 | 109.47 | 5,179,735 | +0.42(+0.38%) |
Feb 01, 2023 | 108.04 | 109.31 | 106.96 | 109.05 | 4,647,250 | +1.24(+1.15%) |
Jan 31, 2023 | 107.07 | 107.92 | 106.18 | 107.81 | 5,842,861 | +0.72(+0.67%) |
Jan 30, 2023 | 107.09 | 107.93 | 106.91 | 107.09 | 4,546,337 | -0.14(-0.13%) |
Jan 27, 2023 | 107.91 | 108.51 | 107.09 | 107.23 | 4,984,199 | -1.09(-1.01%) |
Jan 26, 2023 | 108.50 | 108.86 | 107.39 | 108.32 | 4,266,620 | +0.07(+0.06%) |
Jan 25, 2023 | 107.28 | 109.46 | 106.88 | 108.25 | 6,224,469 | -1.49(-1.36%) |
Jan 24, 2023 | 110.20 | 111.34 | 109.50 | 109.75 | 4,779,526 | -1.44(-1.30%) |
Jan 23, 2023 | 109.65 | 111.86 | 109.64 | 111.19 | 6,270,512 | +1.16(+1.06%) |
Jan 20, 2023 | 109.42 | 110.24 | 108.89 | 110.03 | 5,207,157 | +0.99(+0.91%) |
Jan 19, 2023 | 108.31 | 109.54 | 107.85 | 109.03 | 6,313,948 | +0.28(+0.26%) |
Jan 18, 2023 | 110.41 | 110.77 | 108.44 | 108.75 | 4,396,800 | -1.83(-1.66%) |
Jan 17, 2023 | 110.69 | 111.45 | 110.26 | 110.58 | 5,792,482 | -0.12(-0.11%) |
Jan 13, 2023 | 108.52 | 111.07 | 108.44 | 110.70 | 5,484,603 | +2.10(+1.93%) |
Jan 12, 2023 | 109.22 | 109.61 | 108.15 | 108.60 | 4,816,863 | -1.25(-1.14%) |
Jan 11, 2023 | 111.52 | 112.32 | 108.87 | 109.85 | 5,503,703 | -0.68(-0.61%) |
Jan 10, 2023 | 109.22 | 110.76 | 109.05 | 110.53 | 5,757,581 | +1.65(+1.52%) |
Jan 09, 2023 | 110.21 | 110.36 | 108.76 | 108.88 | 7,496,130 | -0.17(-0.16%) |
Jan 06, 2023 | 108.74 | 109.45 | 107.00 | 109.06 | 3,914,546 | +1.49(+1.38%) |
Jan 05, 2023 | 107.86 | 108.45 | 107.14 | 107.57 | 5,043,903 | -0.40(-0.37%) |
Jan 04, 2023 | 107.78 | 108.68 | 107.13 | 107.97 | 4,527,471 | +1.58(+1.49%) |
Jan 03, 2023 | 107.29 | 108.09 | 105.58 | 106.39 | 4,297,284 | -0.20(-0.19%) |
Dec 30, 2022 | 106.60 | 106.91 | 105.49 | 106.59 | 3,575,277 | -0.50(-0.47%) |
Dec 29, 2022 | 105.58 | 107.53 | 105.30 | 107.09 | 3,139,301 | +2.41(+2.30%) |
Dec 28, 2022 | 105.84 | 106.89 | 104.60 | 104.69 | 3,362,502 | -0.72(-0.68%) |
Dec 27, 2022 | 105.19 | 105.87 | 104.25 | 105.41 | 3,102,844 | +0.38(+0.36%) |
Dec 23, 2022 | 104.53 | 105.24 | 103.98 | 105.03 | 2,697,036 | +0.15(+0.14%) |
Dec 22, 2022 | 104.57 | 105.01 | 103.12 | 104.88 | 3,410,454 | -0.11(-0.10%) |
Dec 21, 2022 | 103.97 | 105.23 | 103.94 | 104.99 | 3,325,486 | +1.60(+1.55%) |
Dec 20, 2022 | 103.50 | 103.87 | 102.54 | 103.39 | 3,782,820 | -0.10(-0.09%) |
Dec 19, 2022 | 103.63 | 104.06 | 102.75 | 103.48 | 4,482,652 | -0.31(-0.30%) |
Dec 16, 2022 | 104.56 | 104.71 | 102.70 | 103.80 | 8,215,513 | -1.56(-1.48%) |
Dec 15, 2022 | 106.65 | 106.80 | 105.25 | 105.36 | 5,116,151 | -2.66(-2.46%) |
Dec 14, 2022 | 108.12 | 109.62 | 107.31 | 108.02 | 5,783,340 | -0.26(-0.24%) |
Dec 13, 2022 | 109.05 | 109.42 | 107.82 | 108.28 | 6,438,045 | +1.98(+1.86%) |
Dec 12, 2022 | 104.59 | 106.40 | 104.59 | 106.30 | 4,895,127 | +1.92(+1.84%) |
Dec 09, 2022 | 103.62 | 105.31 | 103.62 | 104.38 | 5,506,897 | +0.57(+0.55%) |
Dec 08, 2022 | 101.61 | 103.96 | 101.19 | 103.80 | 4,746,053 | +2.05(+2.01%) |
Dec 07, 2022 | 100.99 | 102.42 | 100.99 | 101.76 | 3,700,234 | +0.92(+0.92%) |
Dec 06, 2022 | 101.93 | 102.34 | 100.12 | 100.83 | 4,301,049 | -1.50(-1.47%) |
Dec 05, 2022 | 103.78 | 103.94 | 102.00 | 102.34 | 4,827,797 | -2.60(-2.48%) |
Dec 02, 2022 | 103.64 | 104.99 | 103.11 | 104.94 | 5,092,689 | +0.16(+0.15%) |