Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 99.68 | 99.68 | 98.05 | 98.15 | 459,434 | -1.31(-1.32%) |
Feb 27, 2023 | 98.35 | 100.50 | 98.35 | 99.46 | 388,837 | +2.38(+2.45%) |
Feb 24, 2023 | 95.95 | 97.69 | 95.32 | 97.08 | 412,848 | -0.11(-0.11%) |
Feb 23, 2023 | 99.17 | 99.76 | 96.49 | 97.19 | 495,435 | -1.60(-1.62%) |
Feb 22, 2023 | 98.57 | 100.06 | 98.20 | 98.79 | 409,444 | +0.69(+0.71%) |
Feb 21, 2023 | 99.89 | 100.25 | 97.89 | 98.09 | 294,880 | -2.38(-2.37%) |
Feb 17, 2023 | 99.96 | 101.16 | 99.94 | 100.47 | 312,601 | -0.03(-0.03%) |
Feb 16, 2023 | 101.19 | 101.98 | 100.19 | 100.50 | 316,941 | -2.18(-2.12%) |
Feb 15, 2023 | 102.04 | 103.76 | 101.84 | 102.68 | 328,932 | +0.13(+0.12%) |
Feb 14, 2023 | 102.32 | 102.93 | 100.71 | 102.55 | 246,665 | +0.10(+0.10%) |
Feb 13, 2023 | 102.19 | 102.81 | 100.97 | 102.45 | 191,949 | +0.87(+0.86%) |
Feb 10, 2023 | 101.76 | 102.57 | 99.70 | 101.58 | 349,860 | -0.77(-0.75%) |
Feb 09, 2023 | 103.50 | 104.29 | 102.11 | 102.35 | 268,911 | -0.33(-0.32%) |
Feb 08, 2023 | 102.34 | 103.05 | 101.52 | 102.68 | 213,106 | -0.42(-0.40%) |
Feb 07, 2023 | 101.84 | 103.49 | 101.03 | 103.09 | 319,320 | +1.28(+1.25%) |
Feb 06, 2023 | 101.78 | 103.11 | 100.96 | 101.82 | 281,824 | -0.91(-0.89%) |
Feb 03, 2023 | 104.66 | 104.82 | 102.45 | 102.73 | 268,718 | -2.72(-2.58%) |
Feb 02, 2023 | 104.46 | 105.80 | 103.81 | 105.45 | 424,687 | +1.53(+1.48%) |
Feb 01, 2023 | 101.20 | 104.76 | 100.86 | 103.92 | 620,695 | +2.75(+2.72%) |
Jan 31, 2023 | 104.87 | 105.49 | 96.30 | 101.17 | 1,492,519 | -6.99(-6.47%) |
Jan 30, 2023 | 108.29 | 109.87 | 108.01 | 108.16 | 354,500 | -1.31(-1.19%) |
Jan 27, 2023 | 108.40 | 110.34 | 108.40 | 109.47 | 301,256 | +0.88(+0.81%) |
Jan 26, 2023 | 108.27 | 108.61 | 107.16 | 108.58 | 234,909 | +1.04(+0.97%) |
Jan 25, 2023 | 107.01 | 107.72 | 106.22 | 107.55 | 214,002 | -0.51(-0.48%) |
Jan 24, 2023 | 106.75 | 108.16 | 105.97 | 108.06 | 291,275 | +1.04(+0.97%) |
Jan 23, 2023 | 105.60 | 107.18 | 105.28 | 107.02 | 263,938 | +1.18(+1.11%) |
Jan 20, 2023 | 104.23 | 105.90 | 103.40 | 105.84 | 327,598 | +2.28(+2.21%) |
Jan 19, 2023 | 104.09 | 105.14 | 103.31 | 103.56 | 319,374 | -1.42(-1.36%) |
Jan 18, 2023 | 106.58 | 107.25 | 104.84 | 104.98 | 407,991 | -1.72(-1.61%) |
Jan 17, 2023 | 106.58 | 107.27 | 105.64 | 106.71 | 320,281 | +0.21(+0.20%) |
Jan 13, 2023 | 102.99 | 106.61 | 102.82 | 106.50 | 425,816 | +2.44(+2.35%) |
Jan 12, 2023 | 102.63 | 104.61 | 101.89 | 104.05 | 298,426 | +1.85(+1.81%) |
Jan 11, 2023 | 101.90 | 102.80 | 101.59 | 102.20 | 246,363 | +0.80(+0.79%) |
Jan 10, 2023 | 100.62 | 102.17 | 100.13 | 101.40 | 281,671 | +0.37(+0.36%) |
Jan 09, 2023 | 101.25 | 102.59 | 100.83 | 101.04 | 302,012 | -0.06(-0.06%) |
Jan 06, 2023 | 99.10 | 101.60 | 98.97 | 101.10 | 374,839 | +2.47(+2.51%) |
Jan 05, 2023 | 98.96 | 100.28 | 98.08 | 98.62 | 396,020 | -1.15(-1.15%) |
Jan 04, 2023 | 96.90 | 100.07 | 96.62 | 99.77 | 378,870 | +2.87(+2.96%) |
Jan 03, 2023 | 95.67 | 97.20 | 95.58 | 96.90 | 249,318 | +1.33(+1.39%) |
Dec 30, 2022 | 94.44 | 95.96 | 94.32 | 95.58 | 181,954 | +0.19(+0.20%) |
Dec 29, 2022 | 93.38 | 95.74 | 92.90 | 95.39 | 251,220 | +2.62(+2.83%) |
Dec 28, 2022 | 94.20 | 95.05 | 92.59 | 92.77 | 190,668 | -1.42(-1.51%) |
Dec 27, 2022 | 92.92 | 94.61 | 92.72 | 94.19 | 210,322 | +1.16(+1.24%) |
Dec 23, 2022 | 91.75 | 93.47 | 91.04 | 93.03 | 252,400 | +1.36(+1.48%) |
Dec 22, 2022 | 91.90 | 93.14 | 89.23 | 91.68 | 217,227 | -1.60(-1.72%) |
Dec 21, 2022 | 91.10 | 93.33 | 91.10 | 93.28 | 272,645 | +3.01(+3.33%) |
Dec 20, 2022 | 89.76 | 91.86 | 89.39 | 90.27 | 232,329 | +0.55(+0.62%) |
Dec 19, 2022 | 90.35 | 92.19 | 89.45 | 89.72 | 314,385 | -0.82(-0.91%) |
Dec 16, 2022 | 90.03 | 91.20 | 89.01 | 90.54 | 669,190 | -0.28(-0.31%) |
Dec 15, 2022 | 93.24 | 93.24 | 90.62 | 90.82 | 225,784 | -3.27(-3.48%) |
Dec 14, 2022 | 95.41 | 95.91 | 91.08 | 94.09 | 351,324 | -0.80(-0.84%) |
Dec 13, 2022 | 97.24 | 97.24 | 94.39 | 94.89 | 248,393 | +0.38(+0.40%) |
Dec 12, 2022 | 92.58 | 94.84 | 91.09 | 94.52 | 326,585 | +2.59(+2.82%) |
Dec 09, 2022 | 92.03 | 92.83 | 91.36 | 91.93 | 207,722 | -0.87(-0.94%) |
Dec 08, 2022 | 93.23 | 94.76 | 92.24 | 92.80 | 194,098 | -0.14(-0.15%) |
Dec 07, 2022 | 92.89 | 94.10 | 92.43 | 92.93 | 200,150 | +0.08(+0.09%) |
Dec 06, 2022 | 95.41 | 95.57 | 92.51 | 92.86 | 260,575 | -2.41(-2.53%) |
Dec 05, 2022 | 95.82 | 96.29 | 94.29 | 95.27 | 284,294 | -1.07(-1.11%) |
Dec 02, 2022 | 93.79 | 96.97 | 93.04 | 96.34 | 278,536 | +1.16(+1.22%) |