Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.09 | 107.20 | 105.67 | 105.74 | 2,864,348 | +0.05(+0.05%) |
Feb 27, 2023 | 107.60 | 108.17 | 105.49 | 105.69 | 1,849,019 | -0.59(-0.56%) |
Feb 24, 2023 | 104.27 | 106.39 | 103.99 | 106.28 | 1,993,058 | +0.13(+0.12%) |
Feb 23, 2023 | 106.22 | 107.50 | 104.00 | 106.16 | 2,094,923 | +0.89(+0.85%) |
Feb 22, 2023 | 105.25 | 106.13 | 104.50 | 105.27 | 2,187,141 | +0.43(+0.41%) |
Feb 21, 2023 | 106.96 | 106.96 | 104.51 | 104.84 | 3,428,889 | -2.93(-2.72%) |
Feb 17, 2023 | 107.50 | 108.05 | 105.88 | 107.77 | 2,735,364 | -0.37(-0.34%) |
Feb 16, 2023 | 109.44 | 110.24 | 108.10 | 108.14 | 2,356,537 | -2.98(-2.69%) |
Feb 15, 2023 | 110.28 | 112.34 | 109.50 | 111.12 | 2,163,386 | -0.70(-0.62%) |
Feb 14, 2023 | 112.88 | 113.81 | 110.73 | 111.82 | 2,919,985 | -1.96(-1.72%) |
Feb 13, 2023 | 111.45 | 113.94 | 110.97 | 113.78 | 2,225,093 | +1.92(+1.72%) |
Feb 10, 2023 | 111.48 | 112.26 | 110.66 | 111.86 | 1,719,251 | -0.20(-0.18%) |
Feb 09, 2023 | 114.10 | 114.93 | 111.41 | 112.06 | 2,249,133 | -1.57(-1.38%) |
Feb 08, 2023 | 114.89 | 115.67 | 113.60 | 113.63 | 2,395,483 | -2.79(-2.40%) |
Feb 07, 2023 | 113.95 | 117.24 | 113.76 | 116.42 | 3,046,806 | +2.39(+2.09%) |
Feb 06, 2023 | 115.96 | 116.38 | 113.79 | 114.04 | 2,622,204 | -3.68(-3.13%) |
Feb 03, 2023 | 115.15 | 119.27 | 114.14 | 117.72 | 3,306,970 | +0.21(+0.18%) |
Feb 02, 2023 | 114.02 | 118.73 | 113.35 | 117.51 | 6,106,732 | +5.30(+4.72%) |
Feb 01, 2023 | 109.00 | 113.53 | 107.97 | 112.21 | 6,979,278 | -2.58(-2.24%) |
Jan 31, 2023 | 111.96 | 114.81 | 110.74 | 114.79 | 4,463,187 | +3.86(+3.48%) |
Jan 30, 2023 | 112.32 | 113.29 | 110.93 | 110.93 | 4,468,853 | -2.49(-2.19%) |
Jan 27, 2023 | 113.17 | 115.21 | 112.34 | 113.42 | 3,744,990 | +1.46(+1.30%) |
Jan 26, 2023 | 112.38 | 113.66 | 110.48 | 111.96 | 5,063,216 | -0.02(-0.02%) |
Jan 25, 2023 | 101.23 | 112.55 | 99.47 | 111.98 | 10,874,863 | +9.24(+8.99%) |
Jan 24, 2023 | 102.02 | 105.04 | 102.02 | 102.74 | 3,743,941 | -0.59(-0.57%) |
Jan 23, 2023 | 100.60 | 103.55 | 100.13 | 103.33 | 3,698,007 | +2.84(+2.82%) |
Jan 20, 2023 | 95.54 | 100.64 | 95.38 | 100.49 | 4,288,528 | +6.05(+6.40%) |
Jan 19, 2023 | 93.87 | 95.08 | 90.68 | 94.44 | 5,303,271 | -3.85(-3.92%) |
Jan 18, 2023 | 99.69 | 100.94 | 98.25 | 98.29 | 2,762,080 | -1.67(-1.67%) |
Jan 17, 2023 | 99.35 | 100.65 | 98.75 | 99.96 | 3,620,026 | +0.75(+0.76%) |
Jan 13, 2023 | 95.89 | 99.70 | 95.14 | 99.21 | 3,347,865 | +1.77(+1.81%) |
Jan 12, 2023 | 98.99 | 99.19 | 96.15 | 97.44 | 2,676,386 | -0.74(-0.76%) |
Jan 11, 2023 | 95.72 | 99.05 | 95.32 | 98.19 | 4,245,259 | +3.17(+3.34%) |
Jan 10, 2023 | 93.18 | 95.04 | 91.98 | 95.01 | 3,313,250 | +1.01(+1.08%) |
Jan 09, 2023 | 94.38 | 95.91 | 93.16 | 94.00 | 4,544,879 | +0.37(+0.39%) |
Jan 06, 2023 | 90.98 | 94.30 | 90.88 | 93.63 | 3,803,207 | +2.98(+3.29%) |
Jan 05, 2023 | 89.23 | 91.02 | 88.29 | 90.65 | 3,531,420 | -1.76(-1.90%) |
Jan 04, 2023 | 91.21 | 94.51 | 90.89 | 92.41 | 3,294,114 | +2.73(+3.04%) |
Jan 03, 2023 | 89.38 | 92.21 | 89.14 | 89.68 | 2,715,515 | +0.01(+0.01%) |
Dec 30, 2022 | 88.27 | 89.78 | 88.01 | 89.67 | 2,141,304 | +0.28(+0.31%) |
Dec 29, 2022 | 86.93 | 89.53 | 86.74 | 89.39 | 1,804,492 | +2.86(+3.31%) |
Dec 28, 2022 | 87.85 | 88.69 | 86.37 | 86.53 | 2,313,512 | -1.01(-1.16%) |
Dec 27, 2022 | 87.62 | 88.20 | 86.73 | 87.54 | 1,867,571 | +0.06(+0.07%) |
Dec 23, 2022 | 86.63 | 87.55 | 85.96 | 87.48 | 1,972,366 | +1.16(+1.34%) |
Dec 22, 2022 | 85.32 | 86.33 | 84.13 | 86.32 | 4,771,120 | -0.22(-0.26%) |
Dec 21, 2022 | 86.17 | 87.15 | 85.77 | 86.54 | 4,762,078 | +1.28(+1.50%) |
Dec 20, 2022 | 84.66 | 85.80 | 84.22 | 85.26 | 4,319,779 | +0.50(+0.59%) |
Dec 19, 2022 | 86.65 | 87.28 | 83.90 | 84.76 | 5,364,470 | -2.15(-2.48%) |
Dec 16, 2022 | 88.50 | 89.51 | 86.06 | 86.91 | 6,976,148 | -3.62(-4.00%) |
Dec 15, 2022 | 91.62 | 92.11 | 89.03 | 90.53 | 3,509,148 | -2.65(-2.85%) |
Dec 14, 2022 | 94.76 | 95.78 | 91.81 | 93.18 | 3,471,039 | -2.18(-2.29%) |
Dec 13, 2022 | 97.72 | 99.57 | 94.40 | 95.36 | 3,537,448 | +1.29(+1.37%) |
Dec 12, 2022 | 91.57 | 94.64 | 90.90 | 94.07 | 2,912,389 | +3.00(+3.29%) |
Dec 09, 2022 | 89.81 | 92.03 | 89.81 | 91.07 | 2,065,891 | +0.80(+0.89%) |
Dec 08, 2022 | 90.47 | 91.15 | 89.23 | 90.27 | 2,888,227 | +0.34(+0.38%) |
Dec 07, 2022 | 90.14 | 91.61 | 89.44 | 89.93 | 3,020,846 | -0.77(-0.85%) |
Dec 06, 2022 | 91.73 | 93.30 | 89.48 | 90.70 | 3,533,892 | -0.95(-1.04%) |
Dec 05, 2022 | 92.92 | 93.46 | 90.76 | 91.66 | 3,589,439 | -2.58(-2.73%) |
Dec 02, 2022 | 94.68 | 96.70 | 94.05 | 94.23 | 3,022,551 | -1.57(-1.64%) |