Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.41 | 101.22 | 99.52 | 99.53 | 241,684 | -0.96(-0.95%) |
Feb 27, 2023 | 101.00 | 101.69 | 100.17 | 100.49 | 88,784 | +0.55(+0.55%) |
Feb 24, 2023 | 99.65 | 100.08 | 98.82 | 99.93 | 75,947 | -0.86(-0.85%) |
Feb 23, 2023 | 100.53 | 100.96 | 99.61 | 100.79 | 105,033 | +0.71(+0.71%) |
Feb 22, 2023 | 99.27 | 101.56 | 99.27 | 100.08 | 161,817 | +1.15(+1.17%) |
Feb 21, 2023 | 101.13 | 101.29 | 98.37 | 98.93 | 182,483 | -3.18(-3.11%) |
Feb 17, 2023 | 102.51 | 102.53 | 101.41 | 102.10 | 119,184 | -0.07(-0.07%) |
Feb 16, 2023 | 99.56 | 103.33 | 98.48 | 102.17 | 108,623 | +0.90(+0.89%) |
Feb 15, 2023 | 101.39 | 103.50 | 100.11 | 101.28 | 226,575 | -1.79(-1.74%) |
Feb 14, 2023 | 98.81 | 103.46 | 91.05 | 103.07 | 647,795 | -5.21(-4.81%) |
Feb 13, 2023 | 107.40 | 108.50 | 107.16 | 108.28 | 114,718 | +1.11(+1.04%) |
Feb 10, 2023 | 106.18 | 107.69 | 105.74 | 107.16 | 78,253 | +0.66(+0.62%) |
Feb 09, 2023 | 109.27 | 109.97 | 106.07 | 106.50 | 87,935 | -2.41(-2.21%) |
Feb 08, 2023 | 109.42 | 111.30 | 108.52 | 108.91 | 94,798 | -1.67(-1.51%) |
Feb 07, 2023 | 110.53 | 110.88 | 108.75 | 110.58 | 126,947 | -0.65(-0.59%) |
Feb 06, 2023 | 111.81 | 112.03 | 110.46 | 111.23 | 95,972 | -0.93(-0.83%) |
Feb 03, 2023 | 111.53 | 113.00 | 111.53 | 112.15 | 184,728 | +0.13(+0.11%) |
Feb 02, 2023 | 111.64 | 113.80 | 111.11 | 112.03 | 100,897 | +0.69(+0.62%) |
Feb 01, 2023 | 109.67 | 112.49 | 108.81 | 111.33 | 97,555 | +0.73(+0.66%) |
Jan 31, 2023 | 107.50 | 110.91 | 107.50 | 110.60 | 130,851 | +3.76(+3.52%) |
Jan 30, 2023 | 105.72 | 107.46 | 105.72 | 106.85 | 62,340 | +0.40(+0.38%) |
Jan 27, 2023 | 106.05 | 107.57 | 106.05 | 106.44 | 79,842 | -0.27(-0.25%) |
Jan 26, 2023 | 107.25 | 107.28 | 105.58 | 106.71 | 108,812 | +0.30(+0.28%) |
Jan 25, 2023 | 106.81 | 107.53 | 106.12 | 106.41 | 66,118 | -0.97(-0.90%) |
Jan 24, 2023 | 106.40 | 108.08 | 106.27 | 107.38 | 65,602 | +0.07(+0.06%) |
Jan 23, 2023 | 106.56 | 108.37 | 106.45 | 107.31 | 76,410 | +0.77(+0.72%) |
Jan 20, 2023 | 103.93 | 106.62 | 101.86 | 106.54 | 146,496 | +3.31(+3.21%) |
Jan 19, 2023 | 103.65 | 104.53 | 102.21 | 103.23 | 108,092 | -0.88(-0.84%) |
Jan 18, 2023 | 105.94 | 107.20 | 104.11 | 104.11 | 107,102 | -2.04(-1.92%) |
Jan 17, 2023 | 108.47 | 108.47 | 105.60 | 106.15 | 136,483 | -1.64(-1.52%) |
Jan 13, 2023 | 106.08 | 108.08 | 106.02 | 107.78 | 92,558 | +1.28(+1.20%) |
Jan 12, 2023 | 103.36 | 106.50 | 102.96 | 106.50 | 118,800 | +3.65(+3.55%) |
Jan 11, 2023 | 101.38 | 102.89 | 101.38 | 102.85 | 93,047 | +1.67(+1.65%) |
Jan 10, 2023 | 99.34 | 101.74 | 99.14 | 101.19 | 103,737 | +1.40(+1.40%) |
Jan 09, 2023 | 100.21 | 101.32 | 99.33 | 99.79 | 73,819 | -0.15(-0.15%) |
Jan 06, 2023 | 99.25 | 101.20 | 98.39 | 99.93 | 66,320 | +1.82(+1.86%) |
Jan 05, 2023 | 99.03 | 99.03 | 97.81 | 98.11 | 77,753 | -0.89(-0.90%) |
Jan 04, 2023 | 98.81 | 100.02 | 98.14 | 99.00 | 100,521 | +0.97(+0.99%) |
Jan 03, 2023 | 98.08 | 98.60 | 96.67 | 98.03 | 110,043 | +0.80(+0.82%) |
Dec 30, 2022 | 97.73 | 97.73 | 96.37 | 97.23 | 81,638 | -0.97(-0.98%) |
Dec 29, 2022 | 96.33 | 98.46 | 94.86 | 98.20 | 155,210 | +2.89(+3.03%) |
Dec 28, 2022 | 97.27 | 97.28 | 94.93 | 95.31 | 100,308 | -1.99(-2.05%) |
Dec 27, 2022 | 97.64 | 98.13 | 96.69 | 97.30 | 47,014 | -0.04(-0.04%) |
Dec 23, 2022 | 96.14 | 97.79 | 96.14 | 97.34 | 43,966 | +0.58(+0.60%) |
Dec 22, 2022 | 96.76 | 96.91 | 95.31 | 96.76 | 88,975 | -0.91(-0.94%) |
Dec 21, 2022 | 97.13 | 98.30 | 96.95 | 97.67 | 79,374 | +0.96(+1.00%) |
Dec 20, 2022 | 96.59 | 97.58 | 96.29 | 96.71 | 75,686 | +0.52(+0.54%) |
Dec 19, 2022 | 97.40 | 97.88 | 95.71 | 96.19 | 88,482 | -0.94(-0.97%) |
Dec 16, 2022 | 96.63 | 98.06 | 95.35 | 97.13 | 739,483 | -0.86(-0.87%) |
Dec 15, 2022 | 100.12 | 100.12 | 97.58 | 97.99 | 95,872 | -3.41(-3.37%) |
Dec 14, 2022 | 102.25 | 104.10 | 101.10 | 101.40 | 123,458 | -0.87(-0.85%) |
Dec 13, 2022 | 104.84 | 104.84 | 102.02 | 102.27 | 185,506 | +0.10(+0.10%) |
Dec 12, 2022 | 100.03 | 102.68 | 99.75 | 102.17 | 133,705 | +2.93(+2.95%) |
Dec 09, 2022 | 100.49 | 100.92 | 99.21 | 99.24 | 99,452 | -1.58(-1.57%) |
Dec 08, 2022 | 100.99 | 101.47 | 99.76 | 100.82 | 103,925 | +0.30(+0.30%) |
Dec 07, 2022 | 100.89 | 101.96 | 100.17 | 100.52 | 126,229 | -0.20(-0.19%) |
Dec 06, 2022 | 101.54 | 101.80 | 99.94 | 100.71 | 134,553 | -0.70(-0.69%) |
Dec 05, 2022 | 101.78 | 101.78 | 99.61 | 101.41 | 152,158 | -1.13(-1.10%) |
Dec 02, 2022 | 99.39 | 102.80 | 98.96 | 102.54 | 104,144 | +2.40(+2.40%) |