Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 102.97 | 103.99 | 101.89 | 101.98 | 152,376 | -1.54(-1.49%) |
Feb 27, 2023 | 105.43 | 105.71 | 103.26 | 103.52 | 117,901 | -1.10(-1.05%) |
Feb 24, 2023 | 101.92 | 104.76 | 101.64 | 104.62 | 263,667 | +1.12(+1.08%) |
Feb 23, 2023 | 102.74 | 104.05 | 101.78 | 103.50 | 129,870 | +1.30(+1.27%) |
Feb 22, 2023 | 102.06 | 103.49 | 101.87 | 102.20 | 235,485 | +0.49(+0.49%) |
Feb 21, 2023 | 104.41 | 104.95 | 101.59 | 101.71 | 288,753 | -4.40(-4.14%) |
Feb 17, 2023 | 103.50 | 107.43 | 102.72 | 106.11 | 301,047 | +3.70(+3.62%) |
Feb 16, 2023 | 101.09 | 104.02 | 100.94 | 102.40 | 281,446 | -0.27(-0.26%) |
Feb 15, 2023 | 102.19 | 103.64 | 101.39 | 102.67 | 187,215 | -0.55(-0.54%) |
Feb 14, 2023 | 101.27 | 104.56 | 99.70 | 103.22 | 504,768 | +1.88(+1.85%) |
Feb 13, 2023 | 98.76 | 102.37 | 96.75 | 101.35 | 341,889 | +1.85(+1.86%) |
Feb 10, 2023 | 96.32 | 101.42 | 96.29 | 99.50 | 503,522 | +2.86(+2.95%) |
Feb 09, 2023 | 101.52 | 103.63 | 93.56 | 96.64 | 601,549 | -16.16(-14.33%) |
Feb 08, 2023 | 113.68 | 114.37 | 111.99 | 112.81 | 193,376 | -1.23(-1.08%) |
Feb 07, 2023 | 111.48 | 114.36 | 110.75 | 114.04 | 169,204 | +3.07(+2.77%) |
Feb 06, 2023 | 111.53 | 112.14 | 110.35 | 110.97 | 104,111 | -0.65(-0.59%) |
Feb 03, 2023 | 110.50 | 112.46 | 106.73 | 111.62 | 155,562 | -0.12(-0.11%) |
Feb 02, 2023 | 109.39 | 113.81 | 107.05 | 111.74 | 152,328 | +2.52(+2.31%) |
Feb 01, 2023 | 106.54 | 110.30 | 105.76 | 109.22 | 172,331 | +2.66(+2.49%) |
Jan 31, 2023 | 103.13 | 106.82 | 103.05 | 106.56 | 150,755 | +4.05(+3.95%) |
Jan 30, 2023 | 103.80 | 104.95 | 102.36 | 102.51 | 137,848 | -1.79(-1.71%) |
Jan 27, 2023 | 103.50 | 106.30 | 103.23 | 104.30 | 87,635 | +0.95(+0.92%) |
Jan 26, 2023 | 104.90 | 105.53 | 102.34 | 103.35 | 69,486 | -0.81(-0.78%) |
Jan 25, 2023 | 103.25 | 104.27 | 102.52 | 104.16 | 89,407 | +0.50(+0.49%) |
Jan 24, 2023 | 102.88 | 103.91 | 101.44 | 103.66 | 106,350 | +0.42(+0.40%) |
Jan 23, 2023 | 100.19 | 103.45 | 99.30 | 103.24 | 150,584 | +3.29(+3.29%) |
Jan 20, 2023 | 100.32 | 100.43 | 98.65 | 99.95 | 149,095 | +0.56(+0.57%) |
Jan 19, 2023 | 99.52 | 100.11 | 97.66 | 99.39 | 133,775 | +0.05(+0.05%) |
Jan 18, 2023 | 99.36 | 101.56 | 98.89 | 99.34 | 157,137 | -0.12(-0.12%) |
Jan 17, 2023 | 100.42 | 101.98 | 99.24 | 99.46 | 250,142 | -0.96(-0.95%) |
Jan 13, 2023 | 100.86 | 101.26 | 98.71 | 100.42 | 133,631 | -1.12(-1.10%) |
Jan 12, 2023 | 101.77 | 102.17 | 99.07 | 101.53 | 185,136 | -0.25(-0.24%) |
Jan 11, 2023 | 102.22 | 103.59 | 101.19 | 101.78 | 219,083 | -0.44(-0.43%) |
Jan 10, 2023 | 103.94 | 104.67 | 101.91 | 102.22 | 173,818 | -2.10(-2.02%) |
Jan 09, 2023 | 103.98 | 106.36 | 103.98 | 104.32 | 138,194 | +0.38(+0.36%) |
Jan 06, 2023 | 101.71 | 103.94 | 101.39 | 103.94 | 96,964 | +2.82(+2.78%) |
Jan 05, 2023 | 100.78 | 101.68 | 99.05 | 101.13 | 229,252 | +0.82(+0.82%) |
Jan 04, 2023 | 101.07 | 104.20 | 99.29 | 100.31 | 307,416 | -3.14(-3.04%) |
Jan 03, 2023 | 104.69 | 104.95 | 101.98 | 103.45 | 92,386 | -0.19(-0.18%) |
Dec 30, 2022 | 103.78 | 104.51 | 102.93 | 103.64 | 150,996 | -1.00(-0.95%) |
Dec 29, 2022 | 104.53 | 105.68 | 103.92 | 104.64 | 96,200 | +0.75(+0.72%) |
Dec 28, 2022 | 104.67 | 105.09 | 103.47 | 103.89 | 171,476 | -0.88(-0.84%) |
Dec 27, 2022 | 104.26 | 105.44 | 102.22 | 104.76 | 140,558 | +0.62(+0.60%) |
Dec 23, 2022 | 103.32 | 104.23 | 102.80 | 104.14 | 70,802 | +0.95(+0.92%) |
Dec 22, 2022 | 102.63 | 103.24 | 100.67 | 103.19 | 118,462 | -0.07(-0.07%) |
Dec 21, 2022 | 101.94 | 103.83 | 101.31 | 103.26 | 91,155 | +1.94(+1.91%) |
Dec 20, 2022 | 102.76 | 102.76 | 100.77 | 101.33 | 110,644 | -1.23(-1.19%) |
Dec 19, 2022 | 104.56 | 106.81 | 101.81 | 102.55 | 147,841 | -1.44(-1.39%) |
Dec 16, 2022 | 103.50 | 104.34 | 102.08 | 103.99 | 484,349 | -0.43(-0.42%) |
Dec 15, 2022 | 105.67 | 105.83 | 103.81 | 104.43 | 179,914 | -2.76(-2.57%) |
Dec 14, 2022 | 105.53 | 109.18 | 104.80 | 107.19 | 263,486 | +2.06(+1.95%) |
Dec 13, 2022 | 107.38 | 109.52 | 104.10 | 105.13 | 387,206 | -1.34(-1.26%) |
Dec 12, 2022 | 104.64 | 107.50 | 104.64 | 106.47 | 220,963 | +1.52(+1.45%) |
Dec 09, 2022 | 105.69 | 106.17 | 104.50 | 104.95 | 134,311 | -1.20(-1.13%) |
Dec 08, 2022 | 105.23 | 108.45 | 104.74 | 106.15 | 170,767 | -0.59(-0.56%) |
Dec 07, 2022 | 106.39 | 108.03 | 104.56 | 106.74 | 118,882 | +0.57(+0.54%) |
Dec 06, 2022 | 106.65 | 107.12 | 104.37 | 106.17 | 200,922 | -0.76(-0.71%) |
Dec 05, 2022 | 109.33 | 109.56 | 105.95 | 106.93 | 265,789 | -3.47(-3.14%) |
Dec 02, 2022 | 108.38 | 111.09 | 108.38 | 110.40 | 110,710 | +0.46(+0.42%) |