Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.28 | 101.76 | 99.20 | 100.49 | 228,117 | +0.83(+0.83%) |
Feb 27, 2023 | 102.09 | 102.39 | 99.63 | 99.66 | 140,957 | -2.22(-2.18%) |
Feb 24, 2023 | 102.95 | 103.46 | 99.55 | 101.88 | 160,223 | -1.99(-1.92%) |
Feb 23, 2023 | 109.14 | 109.14 | 101.04 | 103.87 | 233,941 | +1.45(+1.41%) |
Feb 22, 2023 | 104.14 | 104.24 | 102.10 | 102.42 | 142,029 | -1.02(-0.98%) |
Feb 21, 2023 | 103.76 | 103.91 | 102.69 | 103.44 | 111,755 | -1.08(-1.03%) |
Feb 17, 2023 | 103.21 | 104.83 | 103.14 | 104.51 | 82,102 | +1.83(+1.78%) |
Feb 16, 2023 | 103.12 | 103.98 | 101.99 | 102.69 | 95,932 | -0.92(-0.89%) |
Feb 15, 2023 | 101.32 | 105.19 | 100.86 | 103.60 | 184,401 | +1.82(+1.79%) |
Feb 14, 2023 | 104.38 | 104.61 | 101.62 | 101.79 | 117,263 | -2.77(-2.64%) |
Feb 13, 2023 | 102.57 | 105.02 | 101.97 | 104.55 | 278,217 | +2.42(+2.37%) |
Feb 10, 2023 | 100.74 | 102.37 | 99.83 | 102.13 | 106,560 | +1.22(+1.21%) |
Feb 09, 2023 | 100.71 | 101.17 | 99.98 | 100.91 | 113,212 | +0.29(+0.29%) |
Feb 08, 2023 | 100.61 | 101.06 | 99.91 | 100.61 | 60,357 | -0.36(-0.36%) |
Feb 07, 2023 | 101.29 | 101.29 | 99.57 | 100.98 | 91,143 | -0.48(-0.47%) |
Feb 06, 2023 | 101.41 | 101.81 | 100.50 | 101.45 | 93,124 | -0.42(-0.41%) |
Feb 03, 2023 | 102.59 | 103.36 | 101.55 | 101.88 | 108,207 | -0.96(-0.93%) |
Feb 02, 2023 | 98.83 | 103.17 | 97.71 | 102.83 | 293,345 | +6.66(+6.93%) |
Feb 01, 2023 | 97.02 | 97.50 | 95.00 | 96.17 | 101,091 | -1.09(-1.13%) |
Jan 31, 2023 | 94.06 | 97.64 | 93.55 | 97.26 | 254,088 | +3.43(+3.66%) |
Jan 30, 2023 | 93.31 | 94.49 | 92.40 | 93.83 | 111,231 | +0.72(+0.78%) |
Jan 27, 2023 | 93.70 | 94.59 | 93.04 | 93.11 | 69,003 | -0.78(-0.83%) |
Jan 26, 2023 | 93.03 | 94.02 | 91.93 | 93.89 | 87,878 | +1.29(+1.39%) |
Jan 25, 2023 | 92.34 | 92.94 | 92.18 | 92.60 | 114,196 | -0.54(-0.58%) |
Jan 24, 2023 | 92.01 | 93.42 | 91.72 | 93.14 | 184,528 | +0.50(+0.54%) |
Jan 23, 2023 | 94.77 | 94.77 | 90.94 | 92.64 | 180,254 | -2.13(-2.25%) |
Jan 20, 2023 | 97.23 | 97.29 | 94.15 | 94.77 | 116,679 | -2.40(-2.47%) |
Jan 19, 2023 | 97.35 | 97.93 | 96.91 | 97.17 | 77,497 | -0.92(-0.94%) |
Jan 18, 2023 | 98.06 | 98.65 | 97.69 | 98.09 | 90,716 | -0.02(-0.02%) |
Jan 17, 2023 | 98.01 | 98.66 | 97.62 | 98.11 | 69,263 | -0.32(-0.33%) |
Jan 13, 2023 | 97.13 | 98.86 | 97.13 | 98.44 | 98,837 | +0.89(+0.92%) |
Jan 12, 2023 | 97.27 | 98.61 | 91.43 | 97.54 | 105,296 | +0.66(+0.68%) |
Jan 11, 2023 | 97.90 | 98.18 | 96.51 | 96.88 | 98,993 | -0.94(-0.96%) |
Jan 10, 2023 | 96.58 | 98.03 | 95.72 | 97.82 | 64,223 | +1.61(+1.68%) |
Jan 09, 2023 | 98.02 | 98.54 | 95.96 | 96.21 | 90,451 | -1.62(-1.66%) |
Jan 06, 2023 | 96.53 | 99.00 | 96.53 | 97.83 | 177,642 | +2.35(+2.47%) |
Jan 05, 2023 | 95.11 | 95.54 | 94.04 | 95.48 | 127,183 | +0.44(+0.46%) |
Jan 04, 2023 | 95.43 | 96.03 | 94.84 | 95.04 | 116,886 | -0.44(-0.46%) |
Jan 03, 2023 | 96.33 | 97.48 | 94.36 | 95.48 | 119,103 | -0.56(-0.59%) |
Dec 30, 2022 | 96.30 | 96.31 | 95.32 | 96.04 | 89,022 | -0.51(-0.52%) |
Dec 29, 2022 | 95.38 | 96.67 | 95.38 | 96.55 | 83,205 | +1.43(+1.50%) |
Dec 28, 2022 | 95.92 | 97.38 | 94.73 | 95.12 | 66,828 | -0.86(-0.89%) |
Dec 27, 2022 | 95.62 | 96.32 | 94.56 | 95.98 | 74,864 | +0.62(+0.65%) |
Dec 23, 2022 | 94.68 | 95.53 | 93.86 | 95.35 | 41,215 | +0.60(+0.64%) |
Dec 22, 2022 | 95.29 | 95.29 | 92.90 | 94.75 | 132,082 | -0.91(-0.96%) |
Dec 21, 2022 | 95.67 | 95.99 | 94.46 | 95.66 | 193,503 | +0.54(+0.57%) |
Dec 20, 2022 | 94.45 | 95.12 | 93.67 | 95.12 | 104,345 | +0.89(+0.94%) |
Dec 19, 2022 | 95.06 | 95.31 | 94.11 | 94.23 | 107,518 | -0.57(-0.61%) |
Dec 16, 2022 | 95.02 | 96.21 | 93.88 | 94.81 | 220,467 | -0.82(-0.85%) |
Dec 15, 2022 | 94.87 | 95.79 | 93.89 | 95.62 | 122,042 | +0.53(+0.56%) |
Dec 14, 2022 | 95.76 | 96.52 | 94.89 | 95.09 | 82,955 | -0.33(-0.35%) |
Dec 13, 2022 | 95.30 | 96.74 | 94.76 | 95.42 | 171,960 | +1.56(+1.66%) |
Dec 12, 2022 | 93.44 | 94.16 | 92.71 | 93.86 | 108,345 | +0.78(+0.84%) |
Dec 09, 2022 | 93.70 | 94.16 | 92.81 | 93.09 | 80,394 | -1.31(-1.39%) |
Dec 08, 2022 | 94.19 | 94.70 | 93.59 | 94.40 | 83,075 | +0.15(+0.15%) |
Dec 07, 2022 | 94.20 | 94.91 | 93.87 | 94.25 | 80,158 | -0.10(-0.10%) |
Dec 06, 2022 | 94.11 | 94.37 | 93.29 | 94.35 | 57,124 | -0.10(-0.10%) |
Dec 05, 2022 | 95.84 | 95.84 | 93.19 | 94.45 | 85,610 | -2.14(-2.22%) |
Dec 02, 2022 | 95.33 | 97.37 | 94.64 | 96.59 | 90,719 | +0.27(+0.28%) |