Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.70 | 108.54 | 106.70 | 107.81 | 360,800 | +0.74(+0.69%) |
Feb 27, 2023 | 107.74 | 108.06 | 105.71 | 107.07 | 319,353 | +0.87(+0.82%) |
Feb 24, 2023 | 104.41 | 106.65 | 103.39 | 106.20 | 409,014 | -1.08(-1.00%) |
Feb 23, 2023 | 106.59 | 107.84 | 105.16 | 107.27 | 282,992 | +1.32(+1.25%) |
Feb 22, 2023 | 106.32 | 106.76 | 104.50 | 105.95 | 670,895 | +0.36(+0.34%) |
Feb 21, 2023 | 104.69 | 107.35 | 104.69 | 105.59 | 583,697 | -2.01(-1.87%) |
Feb 17, 2023 | 108.77 | 109.00 | 103.91 | 107.61 | 552,702 | -1.73(-1.58%) |
Feb 16, 2023 | 109.25 | 110.58 | 108.49 | 109.34 | 389,419 | -2.35(-2.10%) |
Feb 15, 2023 | 111.36 | 113.31 | 111.00 | 111.69 | 347,194 | -1.32(-1.17%) |
Feb 14, 2023 | 112.67 | 114.02 | 111.09 | 113.01 | 353,659 | -1.06(-0.93%) |
Feb 13, 2023 | 110.86 | 114.21 | 110.25 | 114.06 | 341,905 | +2.89(+2.60%) |
Feb 10, 2023 | 109.87 | 112.17 | 109.87 | 111.17 | 444,558 | +0.85(+0.77%) |
Feb 09, 2023 | 110.68 | 111.74 | 109.63 | 110.32 | 561,446 | +1.06(+0.97%) |
Feb 08, 2023 | 111.41 | 111.84 | 108.07 | 109.27 | 305,303 | -3.26(-2.89%) |
Feb 07, 2023 | 108.99 | 113.13 | 108.26 | 112.52 | 507,544 | +3.62(+3.33%) |
Feb 06, 2023 | 110.02 | 110.51 | 108.35 | 108.90 | 358,804 | -2.94(-2.63%) |
Feb 03, 2023 | 111.60 | 113.78 | 110.54 | 111.84 | 515,949 | -3.23(-2.80%) |
Feb 02, 2023 | 107.47 | 115.69 | 106.86 | 115.07 | 774,604 | +6.97(+6.45%) |
Feb 01, 2023 | 105.93 | 109.07 | 103.87 | 108.10 | 647,366 | +1.82(+1.71%) |
Jan 31, 2023 | 102.84 | 106.45 | 102.65 | 106.29 | 772,618 | +4.22(+4.14%) |
Jan 30, 2023 | 103.58 | 105.33 | 101.91 | 102.06 | 331,850 | -3.14(-2.98%) |
Jan 27, 2023 | 104.08 | 105.77 | 104.08 | 105.20 | 284,806 | +0.76(+0.73%) |
Jan 26, 2023 | 103.04 | 105.02 | 101.66 | 104.44 | 359,110 | +1.40(+1.36%) |
Jan 25, 2023 | 100.61 | 103.57 | 100.61 | 103.04 | 398,141 | +1.55(+1.53%) |
Jan 24, 2023 | 99.66 | 101.53 | 98.62 | 101.49 | 268,448 | +1.99(+2.00%) |
Jan 23, 2023 | 98.50 | 100.16 | 98.02 | 99.50 | 250,464 | +0.62(+0.63%) |
Jan 20, 2023 | 96.92 | 98.91 | 95.02 | 98.87 | 462,025 | +2.30(+2.38%) |
Jan 19, 2023 | 97.64 | 97.64 | 95.41 | 96.57 | 379,383 | -1.52(-1.55%) |
Jan 18, 2023 | 99.57 | 101.64 | 97.75 | 98.09 | 266,141 | -0.46(-0.47%) |
Jan 17, 2023 | 99.41 | 100.12 | 98.46 | 98.56 | 418,804 | -1.15(-1.16%) |
Jan 13, 2023 | 98.15 | 100.80 | 98.15 | 99.71 | 500,500 | +0.11(+0.11%) |
Jan 12, 2023 | 99.86 | 100.74 | 98.05 | 99.60 | 328,249 | +0.02(+0.02%) |
Jan 11, 2023 | 98.89 | 99.95 | 98.46 | 99.58 | 313,739 | +1.91(+1.96%) |
Jan 10, 2023 | 97.28 | 98.20 | 96.52 | 97.67 | 377,347 | -0.41(-0.42%) |
Jan 09, 2023 | 98.70 | 100.02 | 97.56 | 98.08 | 295,631 | -0.41(-0.42%) |
Jan 06, 2023 | 97.42 | 99.55 | 97.15 | 98.50 | 294,107 | +1.94(+2.01%) |
Jan 05, 2023 | 94.67 | 97.51 | 94.17 | 96.55 | 442,159 | +0.79(+0.82%) |
Jan 04, 2023 | 94.28 | 97.34 | 94.10 | 95.77 | 487,767 | +3.68(+4.00%) |
Jan 03, 2023 | 92.64 | 93.44 | 91.09 | 92.08 | 302,613 | +1.09(+1.19%) |
Dec 30, 2022 | 90.02 | 91.36 | 89.80 | 91.00 | 248,892 | -0.22(-0.24%) |
Dec 29, 2022 | 88.91 | 91.60 | 87.64 | 91.22 | 234,451 | +2.92(+3.31%) |
Dec 28, 2022 | 91.28 | 91.37 | 88.17 | 88.29 | 302,223 | -2.57(-2.82%) |
Dec 27, 2022 | 90.80 | 91.46 | 90.04 | 90.86 | 219,762 | -0.20(-0.22%) |
Dec 23, 2022 | 90.92 | 91.11 | 89.69 | 91.06 | 241,920 | -0.51(-0.56%) |
Dec 22, 2022 | 89.50 | 91.58 | 88.70 | 91.57 | 278,779 | +0.91(+1.00%) |
Dec 21, 2022 | 89.37 | 90.66 | 88.84 | 90.66 | 256,956 | +2.52(+2.86%) |
Dec 20, 2022 | 88.19 | 89.18 | 87.14 | 88.15 | 259,220 | -0.78(-0.88%) |
Dec 19, 2022 | 90.55 | 91.50 | 88.84 | 88.93 | 384,813 | -2.20(-2.42%) |
Dec 16, 2022 | 92.06 | 92.87 | 90.55 | 91.13 | 1,258,224 | -1.97(-2.12%) |
Dec 15, 2022 | 88.61 | 93.62 | 87.85 | 93.10 | 535,790 | +2.33(+2.57%) |
Dec 14, 2022 | 91.27 | 92.57 | 90.07 | 90.77 | 327,618 | +0.15(+0.16%) |
Dec 13, 2022 | 94.34 | 95.75 | 90.07 | 90.62 | 653,979 | +2.43(+2.75%) |
Dec 12, 2022 | 87.02 | 88.47 | 86.85 | 88.19 | 245,512 | +1.55(+1.79%) |
Dec 09, 2022 | 85.66 | 87.19 | 85.66 | 86.65 | 242,644 | -0.23(-0.26%) |
Dec 08, 2022 | 86.84 | 88.24 | 85.88 | 86.87 | 223,223 | -0.16(-0.18%) |
Dec 07, 2022 | 84.91 | 87.38 | 84.19 | 87.03 | 280,161 | +2.60(+3.07%) |
Dec 06, 2022 | 84.90 | 85.32 | 83.36 | 84.43 | 331,213 | -0.25(-0.29%) |
Dec 05, 2022 | 83.82 | 84.73 | 83.32 | 84.68 | 211,212 | -0.84(-0.98%) |
Dec 02, 2022 | 83.90 | 86.36 | 83.61 | 85.52 | 169,899 | -0.39(-0.46%) |