Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 99.23 | 100.40 | 99.23 | 99.81 | 25,131 | +0.43(+0.43%) |
Feb 27, 2023 | 100.25 | 100.69 | 99.24 | 99.38 | 91,697 | +0.34(+0.35%) |
Feb 24, 2023 | 98.98 | 99.13 | 97.87 | 99.04 | 36,601 | -1.05(-1.05%) |
Feb 23, 2023 | 100.63 | 100.72 | 98.77 | 100.08 | 84,918 | +0.41(+0.41%) |
Feb 22, 2023 | 99.27 | 100.39 | 99.27 | 99.68 | 33,938 | +0.47(+0.48%) |
Feb 21, 2023 | 101.87 | 101.87 | 99.11 | 99.20 | 49,907 | -3.62(-3.52%) |
Feb 17, 2023 | 102.34 | 102.89 | 102.08 | 102.82 | 17,538 | -0.54(-0.53%) |
Feb 16, 2023 | 103.25 | 104.34 | 102.78 | 103.37 | 47,112 | -0.97(-0.93%) |
Feb 15, 2023 | 103.16 | 104.34 | 102.54 | 104.34 | 34,445 | +0.67(+0.65%) |
Feb 14, 2023 | 103.14 | 103.86 | 102.40 | 103.67 | 30,518 | +0.47(+0.45%) |
Feb 13, 2023 | 101.69 | 103.25 | 101.69 | 103.20 | 34,414 | +1.51(+1.48%) |
Feb 10, 2023 | 102.03 | 102.03 | 100.78 | 101.69 | 69,136 | -0.19(-0.19%) |
Feb 09, 2023 | 104.73 | 104.73 | 101.63 | 101.89 | 125,090 | -1.49(-1.44%) |
Feb 08, 2023 | 105.42 | 105.42 | 103.25 | 103.38 | 98,614 | -2.02(-1.92%) |
Feb 07, 2023 | 104.85 | 105.67 | 103.60 | 105.40 | 87,346 | +0.46(+0.44%) |
Feb 06, 2023 | 106.24 | 106.24 | 104.23 | 104.93 | 124,563 | -1.93(-1.81%) |
Feb 03, 2023 | 106.68 | 108.08 | 106.50 | 106.86 | 98,403 | -0.51(-0.48%) |
Feb 02, 2023 | 106.87 | 108.47 | 106.06 | 107.38 | 96,452 | +1.77(+1.67%) |
Feb 01, 2023 | 103.04 | 106.32 | 103.01 | 105.61 | 155,618 | +2.27(+2.19%) |
Jan 31, 2023 | 101.03 | 103.34 | 100.89 | 103.34 | 94,303 | +2.83(+2.81%) |
Jan 30, 2023 | 101.38 | 101.77 | 100.50 | 100.51 | 160,006 | -1.38(-1.35%) |
Jan 27, 2023 | 101.20 | 102.21 | 101.05 | 101.89 | 32,512 | +0.32(+0.32%) |
Jan 26, 2023 | 101.49 | 101.60 | 99.94 | 101.56 | 207,558 | +0.83(+0.82%) |
Jan 25, 2023 | 99.82 | 100.74 | 98.97 | 100.74 | 17,269 | +0.65(+0.65%) |
Jan 24, 2023 | 100.89 | 107.53 | 99.94 | 100.08 | 22,510 | -0.70(-0.69%) |
Jan 23, 2023 | 99.59 | 101.12 | 99.49 | 100.78 | 25,989 | +1.71(+1.72%) |
Jan 20, 2023 | 97.74 | 99.15 | 97.02 | 99.08 | 41,539 | +1.67(+1.71%) |
Jan 19, 2023 | 97.62 | 97.78 | 96.32 | 97.41 | 13,707 | -0.97(-0.99%) |
Jan 18, 2023 | 100.56 | 100.56 | 98.36 | 98.38 | 26,061 | -0.89(-0.90%) |
Jan 17, 2023 | 99.19 | 99.54 | 98.76 | 99.27 | 77,348 | +0.07(+0.07%) |
Jan 13, 2023 | 98.08 | 99.32 | 98.08 | 99.20 | 55,648 | +0.41(+0.41%) |
Jan 12, 2023 | 98.37 | 98.97 | 97.61 | 98.80 | 46,690 | +1.03(+1.05%) |
Jan 11, 2023 | 97.13 | 97.78 | 97.00 | 97.77 | 14,673 | +1.68(+1.75%) |
Jan 10, 2023 | 94.89 | 96.13 | 94.52 | 96.08 | 66,527 | +1.38(+1.46%) |
Jan 09, 2023 | 95.33 | 95.75 | 94.47 | 94.70 | 28,851 | +0.14(+0.14%) |
Jan 06, 2023 | 93.26 | 94.73 | 93.26 | 94.56 | 34,735 | +2.80(+3.06%) |
Jan 05, 2023 | 90.71 | 92.13 | 90.05 | 91.76 | 55,460 | -0.08(-0.09%) |
Jan 04, 2023 | 90.53 | 92.34 | 90.50 | 91.84 | 146,507 | +2.34(+2.62%) |
Jan 03, 2023 | 90.72 | 90.84 | 88.94 | 89.50 | 80,027 | +0.40(+0.45%) |
Dec 30, 2022 | 88.52 | 89.29 | 88.48 | 89.10 | 58,962 | -0.47(-0.53%) |
Dec 29, 2022 | 87.75 | 89.75 | 87.75 | 89.57 | 9,741 | +2.54(+2.92%) |
Dec 28, 2022 | 89.37 | 89.37 | 87.02 | 87.03 | 72,065 | -2.17(-2.43%) |
Dec 27, 2022 | 88.85 | 89.51 | 88.59 | 89.20 | 22,008 | +0.07(+0.08%) |
Dec 23, 2022 | 88.51 | 89.19 | 87.90 | 89.12 | 17,169 | +0.77(+0.87%) |
Dec 22, 2022 | 88.29 | 88.39 | 86.61 | 88.35 | 63,490 | -0.84(-0.95%) |
Dec 21, 2022 | 88.63 | 89.61 | 88.63 | 89.20 | 47,503 | +1.50(+1.71%) |
Dec 20, 2022 | 87.27 | 88.19 | 87.15 | 87.69 | 31,473 | +0.25(+0.28%) |
Dec 19, 2022 | 89.14 | 89.33 | 87.01 | 87.45 | 19,180 | -1.60(-1.79%) |
Dec 16, 2022 | 88.97 | 89.05 | 88.46 | 89.05 | 14,483 | -0.47(-0.53%) |
Dec 15, 2022 | 90.69 | 90.69 | 89.31 | 89.52 | 4,872 | -1.91(-2.09%) |
Dec 14, 2022 | 92.02 | 92.43 | 90.94 | 91.43 | 8,149 | -0.39(-0.43%) |
Dec 13, 2022 | 94.36 | 94.36 | 91.58 | 91.82 | 11,700 | +0.09(+0.10%) |
Dec 12, 2022 | 90.55 | 91.92 | 90.27 | 91.73 | 12,307 | +0.94(+1.04%) |
Dec 09, 2022 | 91.89 | 91.98 | 90.79 | 90.79 | 9,676 | -1.30(-1.41%) |
Dec 08, 2022 | 92.81 | 92.85 | 91.83 | 92.09 | 14,122 | +0.15(+0.16%) |
Dec 07, 2022 | 92.78 | 95.64 | 91.86 | 91.94 | 85,767 | -0.30(-0.33%) |
Dec 06, 2022 | 92.90 | 93.41 | 91.69 | 92.24 | 93,384 | -0.50(-0.54%) |
Dec 05, 2022 | 94.58 | 94.58 | 92.59 | 92.74 | 32,268 | -2.62(-2.74%) |
Dec 02, 2022 | 94.74 | 95.64 | 94.74 | 95.36 | 44,042 | -0.23(-0.24%) |