Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 108.05 | 109.87 | 107.65 | 108.70 | 1,252,205 | +0.24(+0.22%) |
Feb 27, 2023 | 109.97 | 110.40 | 108.32 | 108.45 | 1,209,803 | -0.18(-0.16%) |
Feb 24, 2023 | 107.77 | 108.82 | 107.35 | 108.63 | 1,950,992 | -0.91(-0.83%) |
Feb 23, 2023 | 109.87 | 110.62 | 107.32 | 109.54 | 1,991,863 | +1.84(+1.71%) |
Feb 22, 2023 | 109.63 | 109.77 | 106.73 | 107.70 | 2,425,082 | -1.29(-1.18%) |
Feb 21, 2023 | 110.54 | 112.34 | 108.75 | 108.99 | 2,617,464 | -3.24(-2.89%) |
Feb 17, 2023 | 114.88 | 114.89 | 111.76 | 112.23 | 1,862,918 | -3.27(-2.83%) |
Feb 16, 2023 | 116.06 | 117.35 | 115.34 | 115.50 | 1,849,286 | -2.44(-2.07%) |
Feb 15, 2023 | 116.54 | 118.10 | 115.95 | 117.94 | 1,642,061 | -0.04(-0.03%) |
Feb 14, 2023 | 115.77 | 118.64 | 115.49 | 117.98 | 1,709,522 | +0.94(+0.80%) |
Feb 13, 2023 | 116.08 | 117.64 | 115.37 | 117.04 | 2,114,219 | +1.15(+0.99%) |
Feb 10, 2023 | 116.29 | 116.90 | 113.98 | 115.89 | 2,182,368 | -1.22(-1.04%) |
Feb 09, 2023 | 117.29 | 119.75 | 116.02 | 117.11 | 2,859,602 | +1.12(+0.97%) |
Feb 08, 2023 | 117.64 | 118.72 | 115.69 | 115.98 | 2,616,938 | -3.16(-2.65%) |
Feb 07, 2023 | 111.10 | 119.84 | 109.95 | 119.14 | 5,926,263 | +13.26(+12.53%) |
Feb 06, 2023 | 107.73 | 108.60 | 105.71 | 105.88 | 2,078,859 | -3.10(-2.85%) |
Feb 03, 2023 | 107.74 | 110.63 | 107.26 | 108.98 | 2,414,742 | -0.87(-0.79%) |
Feb 02, 2023 | 109.41 | 111.95 | 108.33 | 109.85 | 2,923,945 | +0.25(+0.23%) |
Feb 01, 2023 | 106.04 | 110.92 | 106.01 | 109.60 | 2,848,441 | +3.34(+3.15%) |
Jan 31, 2023 | 104.69 | 106.33 | 104.62 | 106.25 | 1,691,006 | +1.06(+1.00%) |
Jan 30, 2023 | 106.25 | 106.93 | 105.11 | 105.20 | 1,607,633 | -2.50(-2.32%) |
Jan 27, 2023 | 107.56 | 108.54 | 106.97 | 107.70 | 1,427,949 | -0.83(-0.77%) |
Jan 26, 2023 | 106.56 | 108.68 | 105.54 | 108.53 | 1,705,498 | +2.52(+2.38%) |
Jan 25, 2023 | 102.51 | 106.31 | 102.22 | 106.01 | 1,724,083 | +2.05(+1.97%) |
Jan 24, 2023 | 104.53 | 106.40 | 103.58 | 103.97 | 1,784,453 | -2.23(-2.10%) |
Jan 23, 2023 | 102.46 | 106.65 | 101.48 | 106.20 | 2,889,362 | +6.35(+6.36%) |
Jan 20, 2023 | 98.05 | 99.99 | 96.48 | 99.85 | 1,709,336 | +3.04(+3.14%) |
Jan 19, 2023 | 97.71 | 98.50 | 96.64 | 96.81 | 1,898,258 | -1.82(-1.85%) |
Jan 18, 2023 | 100.31 | 101.53 | 98.63 | 98.63 | 1,533,347 | -0.75(-0.75%) |
Jan 17, 2023 | 97.99 | 100.59 | 97.99 | 99.38 | 2,784,587 | +0.93(+0.94%) |
Jan 13, 2023 | 96.98 | 98.54 | 96.63 | 98.45 | 1,000,088 | +0.35(+0.36%) |
Jan 12, 2023 | 97.51 | 99.33 | 95.92 | 98.10 | 1,703,390 | +0.78(+0.80%) |
Jan 11, 2023 | 95.03 | 97.36 | 94.20 | 97.32 | 1,689,203 | +2.85(+3.02%) |
Jan 10, 2023 | 93.97 | 94.83 | 92.57 | 94.47 | 1,548,417 | +1.00(+1.07%) |
Jan 09, 2023 | 93.90 | 95.44 | 92.77 | 93.48 | 1,733,644 | +1.01(+1.09%) |
Jan 06, 2023 | 90.42 | 93.05 | 89.73 | 92.47 | 1,845,172 | +2.93(+3.27%) |
Jan 05, 2023 | 89.66 | 91.22 | 89.13 | 89.54 | 2,034,655 | -1.03(-1.13%) |
Jan 04, 2023 | 88.91 | 90.71 | 88.65 | 90.57 | 2,029,433 | +2.89(+3.29%) |
Jan 03, 2023 | 89.33 | 89.81 | 87.61 | 87.68 | 2,158,061 | -0.61(-0.69%) |
Dec 30, 2022 | 86.66 | 88.40 | 86.23 | 88.29 | 1,617,277 | +0.18(+0.21%) |
Dec 29, 2022 | 85.13 | 88.35 | 84.93 | 88.11 | 2,032,723 | +4.01(+4.77%) |
Dec 28, 2022 | 84.58 | 85.71 | 83.50 | 84.10 | 1,475,803 | -1.22(-1.43%) |
Dec 27, 2022 | 85.32 | 85.96 | 84.04 | 85.32 | 1,717,071 | -0.77(-0.89%) |
Dec 23, 2022 | 85.36 | 86.12 | 83.90 | 86.08 | 1,261,656 | +0.12(+0.14%) |
Dec 22, 2022 | 86.88 | 87.36 | 83.81 | 85.97 | 2,443,810 | -3.07(-3.45%) |
Dec 21, 2022 | 87.11 | 89.49 | 87.11 | 89.04 | 2,260,926 | +2.23(+2.57%) |
Dec 20, 2022 | 87.61 | 88.53 | 86.76 | 86.81 | 2,129,489 | -2.02(-2.27%) |
Dec 19, 2022 | 90.53 | 90.85 | 87.72 | 88.83 | 2,172,011 | -1.29(-1.43%) |
Dec 16, 2022 | 90.04 | 91.95 | 89.01 | 90.11 | 10,961,789 | -0.73(-0.80%) |
Dec 15, 2022 | 91.87 | 92.65 | 90.69 | 90.84 | 2,667,050 | -3.20(-3.40%) |
Dec 14, 2022 | 95.21 | 96.50 | 92.89 | 94.04 | 2,317,993 | -1.16(-1.22%) |
Dec 13, 2022 | 97.41 | 98.56 | 93.79 | 95.20 | 2,630,952 | +1.49(+1.59%) |
Dec 12, 2022 | 91.02 | 93.73 | 90.62 | 93.71 | 1,735,497 | +2.13(+2.33%) |
Dec 09, 2022 | 91.63 | 92.99 | 90.99 | 91.58 | 1,898,357 | -0.63(-0.68%) |
Dec 08, 2022 | 89.76 | 92.48 | 89.21 | 92.21 | 1,902,172 | +3.11(+3.49%) |
Dec 07, 2022 | 88.60 | 89.69 | 88.37 | 89.10 | 1,574,078 | -0.27(-0.30%) |
Dec 06, 2022 | 90.82 | 90.84 | 88.33 | 89.37 | 2,046,085 | -1.45(-1.60%) |
Dec 05, 2022 | 90.69 | 91.88 | 89.43 | 90.82 | 1,566,254 | -0.21(-0.23%) |
Dec 02, 2022 | 90.09 | 91.06 | 89.12 | 91.03 | 1,241,678 | -0.98(-1.06%) |