Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 107.24 | 109.04 | 106.84 | 107.87 | 1,261,760 | +0.24(+0.22%) |
Feb 27, 2023 | 109.14 | 109.57 | 107.50 | 107.63 | 1,219,034 | -0.17(-0.16%) |
Feb 24, 2023 | 106.95 | 108.00 | 106.54 | 107.81 | 1,965,880 | -0.90(-0.83%) |
Feb 23, 2023 | 109.04 | 109.79 | 106.50 | 108.71 | 2,007,062 | +1.83(+1.71%) |
Feb 22, 2023 | 108.80 | 108.94 | 105.92 | 106.88 | 2,443,587 | -1.28(-1.18%) |
Feb 21, 2023 | 109.70 | 111.49 | 107.92 | 108.16 | 2,637,437 | -3.22(-2.89%) |
Feb 17, 2023 | 114.01 | 114.02 | 110.91 | 111.38 | 1,877,133 | -3.25(-2.83%) |
Feb 16, 2023 | 115.18 | 116.46 | 114.47 | 114.62 | 1,863,397 | -2.42(-2.07%) |
Feb 15, 2023 | 115.66 | 117.21 | 115.08 | 117.05 | 1,654,591 | -0.04(-0.03%) |
Feb 14, 2023 | 114.89 | 117.74 | 114.61 | 117.08 | 1,722,567 | +0.93(+0.80%) |
Feb 13, 2023 | 115.20 | 116.75 | 114.50 | 116.15 | 2,130,352 | +1.14(+0.99%) |
Feb 10, 2023 | 115.41 | 116.02 | 113.11 | 115.01 | 2,199,021 | -1.21(-1.04%) |
Feb 09, 2023 | 116.40 | 118.84 | 115.14 | 116.22 | 2,881,423 | +1.11(+0.97%) |
Feb 08, 2023 | 116.75 | 117.83 | 114.82 | 115.10 | 2,636,907 | -3.14(-2.65%) |
Feb 07, 2023 | 110.26 | 118.93 | 109.11 | 118.24 | 5,971,484 | +13.16(+12.53%) |
Feb 06, 2023 | 106.91 | 107.78 | 104.91 | 105.08 | 2,094,722 | -3.08(-2.85%) |
Feb 03, 2023 | 106.92 | 109.80 | 106.45 | 108.15 | 2,433,168 | -0.87(-0.79%) |
Feb 02, 2023 | 108.58 | 111.10 | 107.51 | 109.02 | 2,946,256 | +0.25(+0.23%) |
Feb 01, 2023 | 105.24 | 110.08 | 105.21 | 108.77 | 2,870,176 | +3.32(+3.15%) |
Jan 31, 2023 | 103.89 | 105.53 | 103.83 | 105.45 | 1,703,909 | +1.05(+1.00%) |
Jan 30, 2023 | 105.45 | 106.12 | 104.32 | 104.40 | 1,619,901 | -2.48(-2.32%) |
Jan 27, 2023 | 106.75 | 107.72 | 106.16 | 106.88 | 1,438,845 | -0.83(-0.77%) |
Jan 26, 2023 | 105.76 | 107.85 | 104.74 | 107.71 | 1,718,512 | +2.50(+2.38%) |
Jan 25, 2023 | 101.73 | 105.51 | 101.44 | 105.21 | 1,737,238 | +2.03(+1.97%) |
Jan 24, 2023 | 103.74 | 105.59 | 102.80 | 103.18 | 1,798,070 | -2.21(-2.10%) |
Jan 23, 2023 | 101.68 | 105.84 | 100.71 | 105.39 | 2,911,410 | +6.30(+6.36%) |
Jan 20, 2023 | 97.31 | 99.23 | 95.75 | 99.09 | 1,722,380 | +3.02(+3.14%) |
Jan 19, 2023 | 96.97 | 97.76 | 95.91 | 96.08 | 1,912,743 | -1.81(-1.85%) |
Jan 18, 2023 | 99.55 | 100.76 | 97.88 | 97.88 | 1,545,048 | -0.74(-0.75%) |
Jan 17, 2023 | 97.25 | 99.83 | 97.25 | 98.62 | 2,805,836 | +0.92(+0.94%) |
Jan 13, 2023 | 96.25 | 97.80 | 95.90 | 97.70 | 1,007,719 | +0.35(+0.36%) |
Jan 12, 2023 | 96.77 | 98.58 | 95.19 | 97.35 | 1,716,388 | +0.77(+0.80%) |
Jan 11, 2023 | 94.31 | 96.62 | 93.49 | 96.59 | 1,702,093 | +2.83(+3.02%) |
Jan 10, 2023 | 93.26 | 94.11 | 91.87 | 93.76 | 1,560,233 | +0.99(+1.07%) |
Jan 09, 2023 | 93.19 | 94.72 | 92.07 | 92.77 | 1,746,873 | +1.00(+1.09%) |
Jan 06, 2023 | 89.74 | 92.34 | 89.05 | 91.77 | 1,859,252 | +2.90(+3.27%) |
Jan 05, 2023 | 88.98 | 90.53 | 88.45 | 88.86 | 2,050,181 | -1.02(-1.13%) |
Jan 04, 2023 | 88.24 | 90.03 | 87.97 | 89.88 | 2,044,919 | +2.87(+3.29%) |
Jan 03, 2023 | 88.65 | 89.13 | 86.95 | 87.02 | 2,174,529 | -0.61(-0.69%) |
Dec 30, 2022 | 86.01 | 87.73 | 85.58 | 87.62 | 1,629,618 | +0.18(+0.21%) |
Dec 29, 2022 | 84.49 | 87.68 | 84.29 | 87.44 | 2,048,234 | +3.98(+4.77%) |
Dec 28, 2022 | 83.94 | 85.06 | 82.86 | 83.46 | 1,487,065 | -1.21(-1.43%) |
Dec 27, 2022 | 84.67 | 85.31 | 83.40 | 84.67 | 1,730,174 | -0.76(-0.89%) |
Dec 23, 2022 | 84.71 | 85.47 | 83.27 | 85.43 | 1,271,283 | +0.12(+0.14%) |
Dec 22, 2022 | 86.22 | 86.70 | 83.17 | 85.32 | 2,462,458 | -3.05(-3.45%) |
Dec 21, 2022 | 86.45 | 88.81 | 86.45 | 88.36 | 2,278,179 | +2.21(+2.57%) |
Dec 20, 2022 | 86.95 | 87.86 | 86.10 | 86.15 | 2,145,739 | -2.00(-2.27%) |
Dec 19, 2022 | 89.84 | 90.16 | 87.06 | 88.15 | 2,188,584 | -1.28(-1.43%) |
Dec 16, 2022 | 89.35 | 91.26 | 88.34 | 89.43 | 11,045,435 | -0.72(-0.80%) |
Dec 15, 2022 | 91.17 | 91.94 | 90.00 | 90.15 | 2,687,402 | -3.17(-3.40%) |
Dec 14, 2022 | 94.49 | 95.77 | 92.19 | 93.33 | 2,335,681 | -1.15(-1.22%) |
Dec 13, 2022 | 96.67 | 97.82 | 93.08 | 94.48 | 2,651,028 | +1.48(+1.59%) |
Dec 12, 2022 | 90.34 | 93.02 | 89.94 | 93.00 | 1,748,740 | +2.12(+2.33%) |
Dec 09, 2022 | 90.94 | 92.29 | 90.30 | 90.88 | 1,912,843 | -0.62(-0.68%) |
Dec 08, 2022 | 89.08 | 91.78 | 88.54 | 91.51 | 1,916,687 | +3.09(+3.49%) |
Dec 07, 2022 | 87.93 | 89.01 | 87.70 | 88.42 | 1,586,089 | -0.27(-0.30%) |
Dec 06, 2022 | 90.13 | 90.15 | 87.66 | 88.69 | 2,061,698 | -1.44(-1.60%) |
Dec 05, 2022 | 90.00 | 91.18 | 88.75 | 90.13 | 1,578,205 | -0.21(-0.23%) |
Dec 02, 2022 | 89.41 | 90.37 | 88.44 | 90.34 | 1,251,153 | -0.97(-1.06%) |