Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 17, 2023 | 0 | +0.00(+0.00%) | ||||
Mar 16, 2023 | 102.43 | 102.48 | 102.43 | 102.46 | 996,196 | +0.01(+0.01%) |
Mar 15, 2023 | 102.42 | 102.46 | 102.39 | 102.45 | 2,715,293 | +3.15(+3.17%) |
Mar 14, 2023 | 100.10 | 100.21 | 99.20 | 99.30 | 916,780 | -0.22(-0.22%) |
Mar 13, 2023 | 99.61 | 100.27 | 99.12 | 99.52 | 572,623 | -0.41(-0.41%) |
Mar 10, 2023 | 100.48 | 100.48 | 99.67 | 99.93 | 577,335 | -0.35(-0.35%) |
Mar 09, 2023 | 100.47 | 100.66 | 99.90 | 100.28 | 768,312 | -0.25(-0.25%) |
Mar 08, 2023 | 100.04 | 100.95 | 99.60 | 100.53 | 356,867 | +0.49(+0.49%) |
Mar 07, 2023 | 98.89 | 100.18 | 98.81 | 100.04 | 659,326 | +0.96(+0.97%) |
Mar 06, 2023 | 99.75 | 99.92 | 97.75 | 99.08 | 1,505,656 | -0.74(-0.74%) |
Mar 03, 2023 | 100.34 | 100.40 | 99.58 | 99.82 | 1,165,723 | -0.52(-0.52%) |
Mar 02, 2023 | 100.65 | 100.83 | 100.03 | 100.34 | 1,068,776 | -0.31(-0.31%) |
Mar 01, 2023 | 100.61 | 100.91 | 99.53 | 100.65 | 1,059,629 | -0.16(-0.16%) |
Feb 28, 2023 | 101.43 | 101.52 | 100.79 | 100.81 | 1,007,295 | -0.55(-0.54%) |
Feb 27, 2023 | 101.85 | 101.85 | 101.30 | 101.36 | 830,217 | -0.39(-0.38%) |
Feb 24, 2023 | 101.55 | 101.78 | 101.55 | 101.75 | 435,398 | -0.03(-0.03%) |
Feb 23, 2023 | 101.75 | 101.97 | 101.42 | 101.78 | 815,337 | -0.04(-0.04%) |
Feb 22, 2023 | 101.80 | 101.95 | 101.18 | 101.82 | 368,881 | +0.08(+0.08%) |
Feb 21, 2023 | 102.01 | 102.12 | 101.71 | 101.74 | 303,439 | -0.21(-0.21%) |
Feb 17, 2023 | 102.17 | 102.17 | 101.89 | 101.95 | 300,575 | +0.05(+0.05%) |
Feb 16, 2023 | 102.20 | 102.23 | 101.85 | 101.90 | 462,050 | -0.27(-0.26%) |
Feb 15, 2023 | 102.20 | 102.23 | 102.08 | 102.17 | 239,153 | -0.04(-0.04%) |
Feb 14, 2023 | 102.20 | 102.25 | 102.20 | 102.21 | 239,479 | +0.01(+0.01%) |
Feb 13, 2023 | 102.18 | 102.23 | 102.18 | 102.20 | 282,042 | +0.00(+0.00%) |
Feb 10, 2023 | 102.18 | 102.22 | 102.12 | 102.20 | 356,404 | +0.05(+0.05%) |
Feb 09, 2023 | 102.20 | 102.22 | 102.14 | 102.15 | 310,065 | -0.04(-0.04%) |
Feb 08, 2023 | 102.18 | 102.23 | 102.15 | 102.19 | 266,659 | +0.01(+0.01%) |
Feb 07, 2023 | 102.22 | 102.22 | 102.16 | 102.18 | 159,136 | -0.04(-0.04%) |
Feb 06, 2023 | 102.10 | 102.24 | 102.10 | 102.22 | 236,039 | +0.06(+0.06%) |
Feb 03, 2023 | 102.24 | 102.24 | 102.07 | 102.16 | 707,684 | -0.09(-0.09%) |
Feb 02, 2023 | 102.20 | 102.25 | 102.18 | 102.25 | 333,934 | +0.04(+0.04%) |
Feb 01, 2023 | 102.21 | 102.25 | 102.13 | 102.21 | 346,819 | +0.00(+0.00%) |
Jan 31, 2023 | 102.25 | 102.27 | 102.12 | 102.21 | 504,640 | -0.04(-0.04%) |
Jan 30, 2023 | 102.21 | 102.25 | 102.08 | 102.25 | 240,296 | +0.35(+0.34%) |
Jan 27, 2023 | 102.03 | 102.03 | 101.90 | 101.90 | 192,084 | -0.10(-0.10%) |
Jan 26, 2023 | 102.05 | 102.10 | 101.50 | 102.00 | 1,302,893 | +0.08(+0.08%) |
Jan 25, 2023 | 102.00 | 102.10 | 101.92 | 101.92 | 220,805 | -0.08(-0.08%) |
Jan 24, 2023 | 102.03 | 102.16 | 101.97 | 102.00 | 148,505 | -0.08(-0.08%) |
Jan 23, 2023 | 102.06 | 102.27 | 101.94 | 102.08 | 307,577 | +0.05(+0.05%) |
Jan 20, 2023 | 101.99 | 102.04 | 101.75 | 102.03 | 348,890 | +0.25(+0.25%) |
Jan 19, 2023 | 101.78 | 101.93 | 101.71 | 101.78 | 490,433 | -0.05(-0.05%) |
Jan 18, 2023 | 101.71 | 101.90 | 101.67 | 101.83 | 858,498 | +0.20(+0.20%) |
Jan 17, 2023 | 101.75 | 101.93 | 101.47 | 101.63 | 359,381 | -0.12(-0.12%) |
Jan 13, 2023 | 101.82 | 101.96 | 101.74 | 101.75 | 299,100 | -0.07(-0.07%) |
Jan 12, 2023 | 101.55 | 102.03 | 101.55 | 101.82 | 646,596 | +0.32(+0.32%) |
Jan 11, 2023 | 101.50 | 101.71 | 101.45 | 101.50 | 290,247 | -0.05(-0.05%) |
Jan 10, 2023 | 101.10 | 101.67 | 101.10 | 101.55 | 278,552 | +0.35(+0.35%) |
Jan 09, 2023 | 101.31 | 101.60 | 101.18 | 101.20 | 294,563 | -0.13(-0.13%) |
Jan 06, 2023 | 101.50 | 101.59 | 101.28 | 101.33 | 253,225 | +0.00(+0.00%) |
Jan 05, 2023 | 101.28 | 101.66 | 101.10 | 101.33 | 189,643 | +0.05(+0.05%) |
Jan 04, 2023 | 101.10 | 101.50 | 101.10 | 101.28 | 228,370 | +0.03(+0.03%) |
Jan 03, 2023 | 100.87 | 101.28 | 100.87 | 101.25 | 306,906 | +0.45(+0.45%) |
Dec 30, 2022 | 100.86 | 100.86 | 100.74 | 100.80 | 264,937 | -0.09(-0.09%) |
Dec 29, 2022 | 101.06 | 101.23 | 100.52 | 100.89 | 288,781 | -0.31(-0.31%) |
Dec 28, 2022 | 100.95 | 101.44 | 100.81 | 101.20 | 189,296 | +0.37(+0.37%) |
Dec 27, 2022 | 100.72 | 100.89 | 100.59 | 100.83 | 259,985 | +0.13(+0.13%) |
Dec 23, 2022 | 100.70 | 100.76 | 100.57 | 100.70 | 146,116 | +0.03(+0.03%) |
Dec 22, 2022 | 100.18 | 100.76 | 100.18 | 100.67 | 266,370 | -0.01(-0.01%) |
Dec 21, 2022 | 100.36 | 100.68 | 100.22 | 100.68 | 316,035 | +0.24(+0.24%) |
Dec 20, 2022 | 100.22 | 100.49 | 100.15 | 100.44 | 189,764 | +0.28(+0.28%) |
Dec 19, 2022 | 100.33 | 100.49 | 100.15 | 100.16 | 262,519 | +0.11(+0.11%) |
Dec 16, 2022 | 100.42 | 100.64 | 99.87 | 100.05 | 1,651,678 | -0.50(-0.50%) |
Dec 15, 2022 | 100.55 | 100.75 | 100.52 | 100.55 | 217,708 | -0.05(-0.05%) |
Dec 14, 2022 | 100.76 | 100.84 | 100.55 | 100.60 | 260,611 | -0.01(-0.01%) |
Dec 13, 2022 | 100.89 | 101.00 | 100.55 | 100.61 | 1,136,056 | -0.15(-0.15%) |
Dec 12, 2022 | 100.45 | 100.81 | 100.45 | 100.76 | 185,765 | +0.22(+0.22%) |
Dec 09, 2022 | 100.69 | 100.78 | 100.50 | 100.54 | 187,373 | -0.10(-0.10%) |
Dec 08, 2022 | 100.80 | 100.82 | 100.40 | 100.64 | 113,183 | -0.11(-0.11%) |
Dec 07, 2022 | 100.31 | 100.78 | 100.31 | 100.75 | 142,148 | +0.20(+0.20%) |
Dec 06, 2022 | 100.38 | 100.79 | 100.25 | 100.55 | 167,232 | +0.05(+0.05%) |
Dec 05, 2022 | 100.05 | 100.53 | 100.00 | 100.50 | 231,700 | +0.30(+0.30%) |
Dec 02, 2022 | 100.40 | 100.67 | 100.04 | 100.20 | 373,643 | -0.31(-0.31%) |
Dec 01, 2022 | 100.77 | 100.92 | 100.22 | 100.51 | 246,176 | -0.26(-0.26%) |
Nov 30, 2022 | 100.64 | 101.18 | 100.31 | 100.77 | 413,542 | +0.07(+0.07%) |
Nov 29, 2022 | 100.66 | 100.80 | 100.47 | 100.70 | 232,237 | +0.01(+0.01%) |
Nov 28, 2022 | 100.66 | 100.83 | 100.39 | 100.69 | 304,760 | +0.03(+0.03%) |
Nov 25, 2022 | 100.84 | 100.96 | 100.64 | 100.66 | 79,955 | -0.26(-0.26%) |
Nov 23, 2022 | 100.70 | 100.97 | 100.70 | 100.92 | 168,734 | +0.13(+0.13%) |
Nov 22, 2022 | 100.96 | 100.97 | 100.48 | 100.79 | 158,119 | +0.03(+0.03%) |
Nov 21, 2022 | 100.32 | 100.97 | 100.30 | 100.76 | 248,769 | +0.12(+0.12%) |
Nov 18, 2022 | 100.78 | 100.81 | 100.07 | 100.64 | 263,074 | +0.64(+0.64%) |
Nov 17, 2022 | 100.22 | 100.67 | 99.89 | 100.00 | 1,166,806 | -0.47(-0.47%) |
Nov 16, 2022 | 100.41 | 100.66 | 100.41 | 100.47 | 240,731 | +0.01(+0.01%) |
Nov 15, 2022 | 100.55 | 100.65 | 100.17 | 100.46 | 659,701 | +0.08(+0.08%) |
Nov 14, 2022 | 100.26 | 100.59 | 100.26 | 100.38 | 385,184 | +0.16(+0.16%) |
Nov 11, 2022 | 100.61 | 100.67 | 100.10 | 100.22 | 396,812 | +0.07(+0.07%) |
Nov 10, 2022 | 100.22 | 100.40 | 100.02 | 100.15 | 434,002 | +0.41(+0.41%) |
Nov 09, 2022 | 100.06 | 100.43 | 99.16 | 99.74 | 908,355 | -0.36(-0.36%) |
Nov 08, 2022 | 100.49 | 100.67 | 100.00 | 100.10 | 364,471 | -0.34(-0.34%) |
Nov 07, 2022 | 100.44 | 100.61 | 100.20 | 100.44 | 314,625 | +0.00(+0.00%) |
Nov 04, 2022 | 100.35 | 100.90 | 100.13 | 100.44 | 1,654,816 | +0.19(+0.19%) |
Nov 03, 2022 | 100.51 | 100.70 | 99.78 | 100.25 | 1,417,052 | -0.65(-0.64%) |
Nov 02, 2022 | 101.05 | 100.81 | 100.90 | 355,488 | -0.21(-0.21%) |