Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.71 | 108.55 | 106.71 | 107.81 | 360,770 | +0.74(+0.69%) |
Feb 27, 2023 | 107.75 | 108.07 | 105.72 | 107.08 | 319,326 | +0.87(+0.82%) |
Feb 24, 2023 | 104.42 | 106.66 | 103.28 | 106.21 | 408,980 | -1.08(-1.00%) |
Feb 23, 2023 | 106.60 | 107.84 | 105.17 | 107.28 | 282,968 | +1.32(+1.25%) |
Feb 22, 2023 | 106.33 | 106.77 | 104.50 | 105.96 | 670,839 | +0.36(+0.34%) |
Feb 21, 2023 | 104.70 | 107.36 | 104.70 | 105.60 | 583,648 | -2.01(-1.87%) |
Feb 17, 2023 | 108.78 | 109.01 | 103.92 | 107.62 | 552,656 | -1.73(-1.58%) |
Feb 16, 2023 | 109.26 | 110.59 | 108.50 | 109.34 | 389,387 | -2.35(-2.10%) |
Feb 15, 2023 | 111.37 | 113.32 | 111.01 | 111.69 | 347,165 | -1.32(-1.17%) |
Feb 14, 2023 | 112.68 | 114.03 | 111.10 | 113.02 | 353,630 | -1.06(-0.93%) |
Feb 13, 2023 | 110.86 | 114.22 | 110.26 | 114.07 | 341,876 | +2.89(+2.60%) |
Feb 10, 2023 | 109.88 | 112.18 | 109.88 | 111.18 | 444,521 | +0.85(+0.77%) |
Feb 09, 2023 | 110.69 | 111.75 | 109.64 | 110.33 | 561,399 | +1.06(+0.97%) |
Feb 08, 2023 | 111.42 | 111.85 | 108.08 | 109.28 | 305,277 | -3.26(-2.89%) |
Feb 07, 2023 | 109.00 | 113.14 | 108.27 | 112.53 | 507,502 | +3.62(+3.33%) |
Feb 06, 2023 | 110.03 | 110.52 | 108.36 | 108.91 | 358,774 | -2.94(-2.63%) |
Feb 03, 2023 | 111.61 | 113.79 | 110.55 | 111.85 | 515,906 | -3.23(-2.81%) |
Feb 02, 2023 | 107.48 | 115.70 | 106.87 | 115.08 | 774,539 | +6.97(+6.45%) |
Feb 01, 2023 | 105.94 | 109.08 | 103.88 | 108.11 | 647,312 | +1.82(+1.71%) |
Jan 31, 2023 | 102.85 | 106.46 | 102.66 | 106.30 | 772,553 | +4.23(+4.14%) |
Jan 30, 2023 | 103.59 | 105.34 | 101.92 | 102.07 | 331,822 | -3.14(-2.98%) |
Jan 27, 2023 | 104.09 | 105.78 | 104.09 | 105.21 | 284,783 | +0.76(+0.73%) |
Jan 26, 2023 | 103.05 | 105.03 | 101.67 | 104.45 | 359,080 | +1.40(+1.36%) |
Jan 25, 2023 | 100.62 | 103.58 | 100.62 | 103.05 | 398,108 | +1.55(+1.53%) |
Jan 24, 2023 | 99.67 | 101.54 | 98.63 | 101.50 | 268,426 | +1.99(+2.00%) |
Jan 23, 2023 | 98.51 | 100.17 | 98.02 | 99.50 | 250,443 | +0.62(+0.63%) |
Jan 20, 2023 | 96.93 | 98.92 | 95.02 | 98.88 | 461,986 | +2.30(+2.38%) |
Jan 19, 2023 | 97.65 | 97.65 | 95.42 | 96.58 | 379,352 | -1.52(-1.55%) |
Jan 18, 2023 | 99.58 | 101.65 | 97.76 | 98.10 | 266,119 | -0.46(-0.47%) |
Jan 17, 2023 | 99.42 | 100.13 | 98.47 | 98.57 | 418,769 | -1.15(-1.16%) |
Jan 13, 2023 | 98.16 | 100.81 | 98.16 | 99.72 | 500,459 | +0.11(+0.11%) |
Jan 12, 2023 | 99.87 | 100.75 | 98.06 | 99.61 | 328,221 | +0.02(+0.02%) |
Jan 11, 2023 | 98.90 | 99.96 | 98.47 | 99.59 | 313,712 | +1.91(+1.96%) |
Jan 10, 2023 | 97.28 | 98.21 | 96.52 | 97.68 | 377,315 | -0.41(-0.42%) |
Jan 09, 2023 | 98.70 | 100.03 | 97.57 | 98.09 | 295,606 | -0.41(-0.42%) |
Jan 06, 2023 | 97.43 | 99.55 | 97.16 | 98.51 | 294,082 | +1.94(+2.01%) |
Jan 05, 2023 | 94.68 | 97.52 | 94.18 | 96.56 | 442,122 | +0.79(+0.82%) |
Jan 04, 2023 | 94.29 | 97.35 | 94.10 | 95.77 | 487,727 | +3.68(+4.00%) |
Jan 03, 2023 | 92.64 | 93.44 | 91.09 | 92.09 | 302,587 | +1.09(+1.19%) |
Dec 30, 2022 | 90.03 | 91.37 | 89.81 | 91.01 | 248,871 | -0.22(-0.24%) |
Dec 29, 2022 | 88.91 | 91.61 | 87.65 | 91.22 | 234,431 | +2.92(+3.31%) |
Dec 28, 2022 | 91.29 | 91.38 | 88.17 | 88.30 | 302,198 | -2.57(-2.82%) |
Dec 27, 2022 | 90.81 | 91.46 | 90.05 | 90.87 | 219,744 | -0.20(-0.22%) |
Dec 23, 2022 | 90.93 | 91.11 | 89.70 | 91.06 | 241,900 | -0.51(-0.56%) |
Dec 22, 2022 | 89.51 | 91.59 | 88.71 | 91.58 | 278,756 | +0.91(+1.00%) |
Dec 21, 2022 | 89.38 | 90.67 | 88.84 | 90.67 | 256,935 | +2.52(+2.86%) |
Dec 20, 2022 | 88.19 | 89.19 | 87.15 | 88.15 | 259,198 | -0.78(-0.88%) |
Dec 19, 2022 | 90.56 | 91.51 | 88.85 | 88.93 | 384,781 | -2.20(-2.42%) |
Dec 16, 2022 | 92.07 | 92.88 | 90.56 | 91.13 | 1,258,119 | -1.97(-2.12%) |
Dec 15, 2022 | 88.62 | 93.63 | 87.86 | 93.11 | 535,746 | +2.33(+2.57%) |
Dec 14, 2022 | 91.28 | 92.58 | 90.08 | 90.78 | 327,590 | +0.15(+0.16%) |
Dec 13, 2022 | 94.35 | 95.75 | 90.07 | 90.63 | 653,925 | +2.43(+2.75%) |
Dec 12, 2022 | 87.03 | 88.47 | 86.86 | 88.20 | 245,492 | +1.55(+1.79%) |
Dec 09, 2022 | 85.67 | 87.20 | 85.67 | 86.65 | 242,624 | -0.23(-0.26%) |
Dec 08, 2022 | 86.85 | 88.25 | 85.89 | 86.88 | 223,204 | -0.16(-0.18%) |
Dec 07, 2022 | 84.92 | 87.38 | 84.19 | 87.04 | 280,138 | +2.60(+3.07%) |
Dec 06, 2022 | 84.91 | 85.33 | 83.37 | 84.44 | 331,186 | -0.25(-0.29%) |
Dec 05, 2022 | 83.83 | 84.74 | 83.33 | 84.69 | 211,194 | -0.84(-0.98%) |
Dec 02, 2022 | 83.91 | 86.37 | 83.62 | 85.53 | 169,885 | -0.39(-0.46%) |