Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.39 | 102.00 | 99.58 | 99.87 | 2,273,234 | -0.62(-0.62%) |
Feb 27, 2023 | 102.10 | 102.77 | 99.57 | 100.49 | 1,546,530 | -0.15(-0.15%) |
Feb 24, 2023 | 102.86 | 103.60 | 100.22 | 100.65 | 1,255,716 | -3.56(-3.42%) |
Feb 23, 2023 | 103.20 | 104.28 | 102.67 | 104.21 | 1,254,376 | +2.03(+1.99%) |
Feb 22, 2023 | 104.07 | 104.60 | 101.69 | 102.18 | 1,859,069 | -1.70(-1.63%) |
Feb 21, 2023 | 105.39 | 105.77 | 102.22 | 103.88 | 2,486,786 | -2.25(-2.12%) |
Feb 17, 2023 | 108.43 | 108.47 | 103.22 | 106.13 | 3,516,789 | -2.03(-1.88%) |
Feb 16, 2023 | 106.67 | 109.13 | 105.52 | 108.16 | 1,547,946 | -0.72(-0.66%) |
Feb 15, 2023 | 107.68 | 108.91 | 106.81 | 108.88 | 1,487,390 | +0.77(+0.71%) |
Feb 14, 2023 | 107.65 | 108.77 | 106.12 | 108.11 | 1,535,231 | -0.13(-0.12%) |
Feb 13, 2023 | 107.19 | 108.39 | 106.84 | 108.25 | 1,247,273 | +1.45(+1.35%) |
Feb 10, 2023 | 105.40 | 107.11 | 104.64 | 106.80 | 1,621,845 | +0.15(+0.14%) |
Feb 09, 2023 | 108.70 | 109.40 | 106.44 | 106.64 | 1,058,070 | -1.26(-1.16%) |
Feb 08, 2023 | 108.37 | 108.92 | 107.10 | 107.90 | 1,609,108 | -0.83(-0.77%) |
Feb 07, 2023 | 108.69 | 109.67 | 107.42 | 108.73 | 1,800,915 | -0.88(-0.80%) |
Feb 06, 2023 | 108.24 | 109.78 | 107.44 | 109.62 | 1,195,833 | -0.78(-0.70%) |
Feb 03, 2023 | 112.26 | 112.26 | 109.08 | 110.39 | 2,134,502 | -4.51(-3.93%) |
Feb 02, 2023 | 112.84 | 117.31 | 112.65 | 114.91 | 3,092,171 | +3.61(+3.25%) |
Feb 01, 2023 | 109.71 | 111.97 | 107.61 | 111.29 | 2,408,452 | +1.47(+1.34%) |
Jan 31, 2023 | 106.12 | 110.02 | 106.12 | 109.83 | 5,100,665 | +3.44(+3.23%) |
Jan 30, 2023 | 105.47 | 107.51 | 105.41 | 106.39 | 2,164,765 | -0.27(-0.25%) |
Jan 27, 2023 | 104.67 | 107.19 | 104.44 | 106.66 | 1,735,556 | +1.92(+1.83%) |
Jan 26, 2023 | 103.41 | 104.79 | 103.18 | 104.74 | 1,424,674 | +2.03(+1.98%) |
Jan 25, 2023 | 101.88 | 102.89 | 99.98 | 102.71 | 1,707,428 | +0.18(+0.18%) |
Jan 24, 2023 | 101.98 | 104.49 | 101.83 | 102.53 | 1,741,000 | -0.21(-0.21%) |
Jan 23, 2023 | 102.20 | 103.73 | 101.61 | 102.74 | 1,267,546 | +0.46(+0.45%) |
Jan 20, 2023 | 100.67 | 102.80 | 99.08 | 102.28 | 1,707,862 | +1.71(+1.70%) |
Jan 19, 2023 | 100.71 | 101.94 | 99.76 | 100.57 | 1,984,818 | -0.46(-0.46%) |
Jan 18, 2023 | 102.38 | 102.92 | 100.25 | 101.03 | 1,914,071 | -1.35(-1.32%) |
Jan 17, 2023 | 101.64 | 102.98 | 100.64 | 102.38 | 1,880,310 | +0.81(+0.80%) |
Jan 13, 2023 | 101.36 | 102.57 | 100.73 | 101.57 | 1,102,067 | -1.23(-1.19%) |
Jan 12, 2023 | 101.30 | 103.00 | 99.51 | 102.79 | 1,614,570 | +2.16(+2.14%) |
Jan 11, 2023 | 98.83 | 101.04 | 98.65 | 100.64 | 1,938,071 | +2.60(+2.65%) |
Jan 10, 2023 | 96.74 | 98.11 | 95.84 | 98.04 | 1,511,633 | +1.13(+1.17%) |
Jan 09, 2023 | 97.18 | 98.32 | 96.34 | 96.91 | 2,983,840 | -0.23(-0.24%) |
Jan 06, 2023 | 94.34 | 97.75 | 92.99 | 97.14 | 2,103,506 | +3.16(+3.36%) |
Jan 05, 2023 | 98.02 | 98.02 | 93.82 | 93.98 | 2,315,042 | -5.34(-5.37%) |
Jan 04, 2023 | 96.39 | 101.35 | 95.55 | 99.32 | 2,601,334 | +0.79(+0.80%) |
Jan 03, 2023 | 97.26 | 99.02 | 96.50 | 98.53 | 2,512,408 | +2.45(+2.55%) |
Dec 30, 2022 | 96.17 | 96.99 | 94.76 | 96.08 | 1,252,797 | -0.99(-1.02%) |
Dec 29, 2022 | 96.00 | 97.86 | 95.24 | 97.06 | 1,199,276 | +1.82(+1.91%) |
Dec 28, 2022 | 96.56 | 97.02 | 94.98 | 95.24 | 2,293,757 | -0.91(-0.95%) |
Dec 27, 2022 | 96.54 | 96.81 | 94.59 | 96.15 | 1,173,781 | -0.50(-0.52%) |
Dec 23, 2022 | 95.07 | 97.09 | 94.56 | 96.65 | 870,006 | +0.97(+1.01%) |
Dec 22, 2022 | 95.28 | 96.46 | 93.98 | 95.68 | 2,042,684 | -0.57(-0.59%) |
Dec 21, 2022 | 94.65 | 97.76 | 94.57 | 96.25 | 1,694,277 | +1.64(+1.73%) |
Dec 20, 2022 | 94.54 | 96.06 | 93.74 | 94.61 | 2,265,286 | -0.62(-0.65%) |
Dec 19, 2022 | 96.78 | 97.06 | 94.60 | 95.23 | 2,110,654 | -2.06(-2.12%) |
Dec 16, 2022 | 98.19 | 98.52 | 94.87 | 97.29 | 5,305,454 | -2.63(-2.63%) |
Dec 15, 2022 | 98.85 | 100.64 | 98.50 | 99.92 | 2,741,552 | -0.35(-0.34%) |
Dec 14, 2022 | 102.70 | 104.73 | 100.13 | 100.26 | 4,872,701 | -5.01(-4.76%) |
Dec 13, 2022 | 106.58 | 107.54 | 103.45 | 105.28 | 2,367,219 | +2.62(+2.55%) |
Dec 12, 2022 | 101.47 | 102.71 | 100.94 | 102.66 | 2,061,745 | +1.30(+1.28%) |
Dec 09, 2022 | 101.15 | 103.15 | 100.58 | 101.36 | 1,365,490 | -0.34(-0.34%) |
Dec 08, 2022 | 103.30 | 104.87 | 101.25 | 101.70 | 2,344,027 | -1.40(-1.36%) |
Dec 07, 2022 | 102.15 | 104.23 | 101.89 | 103.11 | 1,426,893 | +0.71(+0.69%) |
Dec 06, 2022 | 103.78 | 103.91 | 101.85 | 102.39 | 1,265,373 | -1.05(-1.02%) |
Dec 05, 2022 | 104.36 | 105.07 | 102.87 | 103.45 | 1,556,499 | -1.60(-1.53%) |
Dec 02, 2022 | 104.33 | 105.43 | 103.08 | 105.05 | 1,699,582 | -0.80(-0.76%) |