Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 99.52 | 99.52 | 97.90 | 98.00 | 460,159 | -1.31(-1.32%) |
Feb 27, 2023 | 98.20 | 100.34 | 98.20 | 99.31 | 389,451 | +2.38(+2.45%) |
Feb 24, 2023 | 95.80 | 97.53 | 95.17 | 96.93 | 413,500 | -0.11(-0.11%) |
Feb 23, 2023 | 99.02 | 99.61 | 96.34 | 97.04 | 496,217 | -1.59(-1.62%) |
Feb 22, 2023 | 98.41 | 99.90 | 98.05 | 98.63 | 410,090 | +0.69(+0.71%) |
Feb 21, 2023 | 99.73 | 100.09 | 97.73 | 97.94 | 295,346 | -2.38(-2.37%) |
Feb 17, 2023 | 99.80 | 101.00 | 99.78 | 100.31 | 313,094 | -0.03(-0.03%) |
Feb 16, 2023 | 101.04 | 101.82 | 100.03 | 100.34 | 317,442 | -2.17(-2.12%) |
Feb 15, 2023 | 101.88 | 103.59 | 101.68 | 102.52 | 329,452 | +0.13(+0.13%) |
Feb 14, 2023 | 102.16 | 102.77 | 100.55 | 102.39 | 247,055 | +0.10(+0.10%) |
Feb 13, 2023 | 102.02 | 102.65 | 100.81 | 102.29 | 192,252 | +0.87(+0.86%) |
Feb 10, 2023 | 101.60 | 102.41 | 99.54 | 101.42 | 350,413 | -0.77(-0.75%) |
Feb 09, 2023 | 103.34 | 104.13 | 101.95 | 102.19 | 269,336 | -0.33(-0.32%) |
Feb 08, 2023 | 102.18 | 102.88 | 101.36 | 102.52 | 213,442 | -0.42(-0.40%) |
Feb 07, 2023 | 101.68 | 103.32 | 100.86 | 102.93 | 319,824 | +1.27(+1.25%) |
Feb 06, 2023 | 101.62 | 102.95 | 100.80 | 101.66 | 282,269 | -0.91(-0.89%) |
Feb 03, 2023 | 104.49 | 104.66 | 102.28 | 102.57 | 269,142 | -2.72(-2.58%) |
Feb 02, 2023 | 104.30 | 105.63 | 103.64 | 105.28 | 425,358 | +1.53(+1.48%) |
Feb 01, 2023 | 101.05 | 104.59 | 100.70 | 103.75 | 621,675 | +2.75(+2.72%) |
Jan 31, 2023 | 104.70 | 105.32 | 96.15 | 101.01 | 1,494,876 | -6.98(-6.47%) |
Jan 30, 2023 | 108.12 | 109.70 | 107.84 | 107.99 | 355,060 | -1.30(-1.19%) |
Jan 27, 2023 | 108.23 | 110.16 | 108.23 | 109.29 | 301,732 | +0.88(+0.81%) |
Jan 26, 2023 | 108.10 | 108.44 | 106.99 | 108.41 | 235,280 | +1.04(+0.97%) |
Jan 25, 2023 | 106.84 | 107.55 | 106.05 | 107.38 | 214,339 | -0.51(-0.48%) |
Jan 24, 2023 | 106.59 | 107.99 | 105.81 | 107.89 | 291,734 | +1.04(+0.97%) |
Jan 23, 2023 | 105.43 | 107.01 | 105.11 | 106.85 | 264,355 | +1.18(+1.11%) |
Jan 20, 2023 | 104.07 | 105.74 | 103.24 | 105.68 | 328,115 | +2.28(+2.21%) |
Jan 19, 2023 | 103.93 | 104.97 | 103.14 | 103.40 | 319,878 | -1.42(-1.36%) |
Jan 18, 2023 | 106.41 | 107.09 | 104.67 | 104.82 | 408,635 | -1.72(-1.61%) |
Jan 17, 2023 | 106.41 | 107.10 | 105.48 | 106.54 | 320,787 | +0.21(+0.20%) |
Jan 13, 2023 | 102.82 | 106.44 | 102.66 | 106.33 | 426,489 | +2.44(+2.35%) |
Jan 12, 2023 | 102.47 | 104.44 | 101.73 | 103.89 | 298,897 | +1.85(+1.81%) |
Jan 11, 2023 | 101.74 | 102.64 | 101.43 | 102.04 | 246,752 | +0.80(+0.79%) |
Jan 10, 2023 | 100.46 | 102.00 | 99.97 | 101.24 | 282,115 | +0.36(+0.36%) |
Jan 09, 2023 | 101.09 | 102.43 | 100.67 | 100.88 | 302,489 | -0.06(-0.06%) |
Jan 06, 2023 | 98.94 | 101.44 | 98.81 | 100.94 | 375,431 | +2.47(+2.51%) |
Jan 05, 2023 | 98.80 | 100.12 | 97.92 | 98.47 | 396,646 | -1.15(-1.15%) |
Jan 04, 2023 | 96.75 | 99.91 | 96.47 | 99.61 | 379,468 | +2.86(+2.96%) |
Jan 03, 2023 | 95.51 | 97.05 | 95.43 | 96.75 | 249,711 | +1.32(+1.39%) |
Dec 30, 2022 | 94.29 | 95.81 | 94.17 | 95.43 | 182,241 | +0.19(+0.20%) |
Dec 29, 2022 | 93.23 | 95.59 | 92.75 | 95.24 | 251,617 | +2.62(+2.83%) |
Dec 28, 2022 | 94.05 | 94.90 | 92.44 | 92.62 | 190,969 | -1.42(-1.51%) |
Dec 27, 2022 | 92.78 | 94.46 | 92.58 | 94.04 | 210,654 | +1.16(+1.24%) |
Dec 23, 2022 | 91.60 | 93.32 | 90.89 | 92.89 | 252,799 | +1.35(+1.48%) |
Dec 22, 2022 | 91.75 | 93.00 | 89.09 | 91.53 | 217,570 | -1.60(-1.72%) |
Dec 21, 2022 | 90.96 | 93.18 | 90.96 | 93.13 | 273,076 | +3.00(+3.33%) |
Dec 20, 2022 | 89.62 | 91.71 | 89.25 | 90.13 | 232,696 | +0.55(+0.62%) |
Dec 19, 2022 | 90.21 | 92.05 | 89.31 | 89.58 | 314,881 | -0.82(-0.91%) |
Dec 16, 2022 | 89.88 | 91.06 | 88.87 | 90.40 | 670,246 | -0.28(-0.31%) |
Dec 15, 2022 | 93.09 | 93.09 | 90.48 | 90.67 | 226,140 | -3.27(-3.48%) |
Dec 14, 2022 | 95.26 | 95.76 | 90.94 | 93.94 | 351,879 | -0.80(-0.84%) |
Dec 13, 2022 | 97.08 | 97.08 | 94.24 | 94.74 | 248,785 | +0.38(+0.40%) |
Dec 12, 2022 | 92.43 | 94.69 | 90.95 | 94.37 | 327,101 | +2.59(+2.82%) |
Dec 09, 2022 | 91.89 | 92.68 | 91.22 | 91.78 | 208,050 | -0.87(-0.94%) |
Dec 08, 2022 | 93.08 | 94.62 | 92.10 | 92.65 | 194,404 | -0.14(-0.15%) |
Dec 07, 2022 | 92.74 | 93.95 | 92.28 | 92.79 | 200,466 | +0.08(+0.09%) |
Dec 06, 2022 | 95.26 | 95.42 | 92.36 | 92.71 | 260,986 | -2.41(-2.53%) |
Dec 05, 2022 | 95.67 | 96.14 | 94.14 | 95.12 | 284,743 | -1.07(-1.11%) |
Dec 02, 2022 | 93.64 | 96.82 | 92.90 | 96.19 | 278,976 | +1.16(+1.22%) |