Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 99.71 | 100.95 | 99.58 | 99.97 | 326,743 | +0.06(+0.06%) |
Feb 27, 2023 | 100.70 | 101.09 | 99.84 | 99.91 | 304,782 | -0.20(-0.20%) |
Feb 24, 2023 | 99.13 | 100.11 | 98.34 | 100.11 | 400,716 | -0.23(-0.23%) |
Feb 23, 2023 | 100.49 | 101.26 | 99.00 | 100.34 | 354,156 | +0.26(+0.26%) |
Feb 22, 2023 | 99.54 | 100.95 | 99.54 | 100.08 | 354,970 | +0.63(+0.63%) |
Feb 21, 2023 | 100.59 | 100.97 | 99.39 | 99.45 | 397,643 | -1.75(-1.73%) |
Feb 17, 2023 | 101.34 | 101.95 | 100.68 | 101.20 | 510,970 | -0.39(-0.39%) |
Feb 16, 2023 | 100.88 | 102.73 | 100.64 | 101.59 | 461,308 | -0.84(-0.82%) |
Feb 15, 2023 | 102.14 | 102.72 | 101.66 | 102.44 | 439,154 | -0.31(-0.30%) |
Feb 14, 2023 | 102.74 | 103.60 | 101.73 | 102.75 | 591,203 | +0.11(+0.10%) |
Feb 13, 2023 | 102.07 | 102.85 | 101.72 | 102.64 | 395,847 | +0.81(+0.80%) |
Feb 10, 2023 | 101.94 | 102.55 | 101.09 | 101.83 | 599,596 | -0.66(-0.64%) |
Feb 09, 2023 | 105.69 | 105.73 | 102.45 | 102.48 | 395,167 | -2.23(-2.13%) |
Feb 08, 2023 | 105.21 | 106.20 | 104.57 | 104.72 | 345,832 | -1.04(-0.98%) |
Feb 07, 2023 | 103.42 | 106.13 | 103.42 | 105.75 | 423,408 | +2.01(+1.93%) |
Feb 06, 2023 | 102.21 | 103.95 | 101.11 | 103.75 | 645,167 | +0.65(+0.63%) |
Feb 03, 2023 | 104.81 | 105.03 | 102.94 | 103.10 | 634,014 | -2.26(-2.15%) |
Feb 02, 2023 | 104.66 | 106.39 | 103.60 | 105.36 | 826,330 | -0.76(-0.72%) |
Feb 01, 2023 | 104.96 | 106.74 | 102.81 | 106.13 | 879,839 | -0.85(-0.80%) |
Jan 31, 2023 | 104.96 | 106.98 | 103.89 | 106.98 | 502,224 | +2.45(+2.34%) |
Jan 30, 2023 | 104.69 | 106.14 | 104.26 | 104.53 | 326,082 | -0.86(-0.82%) |
Jan 27, 2023 | 104.04 | 105.87 | 103.89 | 105.39 | 347,876 | +0.93(+0.89%) |
Jan 26, 2023 | 102.93 | 104.86 | 102.80 | 104.46 | 421,937 | +1.24(+1.21%) |
Jan 25, 2023 | 105.31 | 106.05 | 98.18 | 103.22 | 1,040,515 | -4.33(-4.02%) |
Jan 24, 2023 | 106.70 | 108.32 | 105.96 | 107.55 | 327,657 | +0.43(+0.40%) |
Jan 23, 2023 | 107.41 | 107.77 | 105.12 | 107.12 | 398,670 | -0.54(-0.50%) |
Jan 20, 2023 | 106.51 | 107.79 | 106.15 | 107.65 | 292,245 | +1.54(+1.45%) |
Jan 19, 2023 | 107.35 | 107.80 | 106.06 | 106.12 | 364,140 | -1.85(-1.71%) |
Jan 18, 2023 | 110.01 | 110.24 | 107.69 | 107.97 | 308,431 | -1.54(-1.40%) |
Jan 17, 2023 | 109.87 | 110.35 | 108.81 | 109.50 | 355,305 | -0.39(-0.36%) |
Jan 13, 2023 | 108.63 | 110.23 | 108.63 | 109.90 | 248,001 | +0.51(+0.47%) |
Jan 12, 2023 | 109.44 | 110.17 | 108.29 | 109.39 | 270,848 | +0.49(+0.45%) |
Jan 11, 2023 | 107.67 | 109.17 | 106.27 | 108.90 | 331,547 | +2.24(+2.10%) |
Jan 10, 2023 | 105.46 | 106.96 | 105.20 | 106.66 | 315,507 | +1.21(+1.14%) |
Jan 09, 2023 | 105.16 | 106.47 | 104.88 | 105.45 | 276,612 | +1.12(+1.07%) |
Jan 06, 2023 | 102.15 | 105.04 | 101.55 | 104.33 | 450,113 | +2.92(+2.88%) |
Jan 05, 2023 | 103.88 | 104.10 | 100.72 | 101.42 | 982,572 | -3.94(-3.74%) |
Jan 04, 2023 | 107.25 | 107.56 | 104.52 | 105.35 | 633,202 | -0.79(-0.75%) |
Jan 03, 2023 | 106.07 | 106.56 | 104.96 | 106.15 | 321,301 | +0.87(+0.83%) |
Dec 30, 2022 | 105.60 | 105.60 | 104.69 | 105.28 | 262,538 | -0.85(-0.80%) |
Dec 29, 2022 | 105.90 | 106.70 | 105.24 | 106.13 | 129,642 | +0.99(+0.94%) |
Dec 28, 2022 | 106.20 | 106.64 | 105.06 | 105.14 | 428,168 | -0.93(-0.88%) |
Dec 27, 2022 | 105.91 | 106.92 | 105.21 | 106.07 | 192,927 | +0.15(+0.14%) |
Dec 23, 2022 | 104.12 | 105.92 | 104.12 | 105.92 | 125,261 | +1.54(+1.47%) |
Dec 22, 2022 | 105.27 | 105.50 | 102.91 | 104.38 | 177,223 | -1.83(-1.72%) |
Dec 21, 2022 | 104.79 | 106.89 | 104.79 | 106.22 | 389,367 | +2.23(+2.15%) |
Dec 20, 2022 | 103.41 | 104.41 | 103.41 | 103.98 | 242,925 | +0.49(+0.47%) |
Dec 19, 2022 | 103.82 | 104.20 | 102.87 | 103.49 | 348,353 | -0.49(-0.47%) |
Dec 16, 2022 | 103.04 | 104.53 | 102.72 | 103.98 | 790,844 | -0.10(-0.09%) |
Dec 15, 2022 | 105.81 | 105.81 | 103.86 | 104.08 | 284,877 | -2.87(-2.68%) |
Dec 14, 2022 | 107.64 | 108.43 | 106.26 | 106.95 | 688,331 | -0.70(-0.65%) |
Dec 13, 2022 | 109.97 | 110.09 | 106.68 | 107.64 | 503,070 | +0.14(+0.13%) |
Dec 12, 2022 | 107.56 | 107.88 | 106.56 | 107.51 | 342,162 | +0.04(+0.04%) |
Dec 09, 2022 | 107.58 | 108.48 | 106.51 | 107.47 | 227,624 | -0.27(-0.25%) |
Dec 08, 2022 | 110.07 | 110.65 | 107.43 | 107.74 | 317,330 | -1.53(-1.40%) |
Dec 07, 2022 | 109.74 | 110.45 | 109.03 | 109.27 | 220,238 | -0.49(-0.45%) |
Dec 06, 2022 | 111.10 | 111.26 | 107.77 | 109.76 | 261,530 | -0.78(-0.71%) |
Dec 05, 2022 | 110.04 | 111.18 | 108.88 | 110.54 | 270,532 | -0.66(-0.59%) |
Dec 02, 2022 | 109.94 | 111.96 | 109.94 | 111.20 | 246,236 | +0.20(+0.18%) |