Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 103.44 | 103.59 | 102.86 | 102.99 | 177,785 | -0.21(-0.20%) |
Feb 27, 2023 | 103.35 | 103.60 | 103.02 | 103.20 | 268,403 | +0.80(+0.78%) |
Feb 24, 2023 | 102.56 | 102.56 | 102.00 | 102.41 | 169,922 | -1.52(-1.46%) |
Feb 23, 2023 | 103.98 | 104.12 | 103.06 | 103.93 | 174,873 | +1.01(+0.98%) |
Feb 22, 2023 | 103.11 | 103.39 | 102.55 | 102.92 | 2,220,937 | -0.21(-0.20%) |
Feb 21, 2023 | 103.83 | 104.16 | 103.10 | 103.13 | 890,813 | -1.45(-1.38%) |
Feb 17, 2023 | 104.26 | 104.59 | 103.66 | 104.57 | 214,540 | +0.25(+0.24%) |
Feb 16, 2023 | 104.13 | 105.13 | 104.00 | 104.33 | 807,204 | -0.67(-0.63%) |
Feb 15, 2023 | 104.32 | 105.13 | 104.10 | 104.99 | 192,606 | -0.59(-0.56%) |
Feb 14, 2023 | 104.94 | 106.08 | 104.50 | 105.58 | 187,205 | +0.08(+0.07%) |
Feb 13, 2023 | 104.87 | 105.54 | 104.61 | 105.50 | 141,267 | +0.81(+0.77%) |
Feb 10, 2023 | 105.06 | 105.06 | 104.29 | 104.70 | 181,843 | -0.59(-0.56%) |
Feb 09, 2023 | 106.79 | 106.79 | 105.00 | 105.29 | 191,252 | -0.02(-0.02%) |
Feb 08, 2023 | 105.85 | 105.97 | 105.08 | 105.31 | 157,870 | -0.67(-0.63%) |
Feb 07, 2023 | 104.71 | 106.03 | 104.33 | 105.97 | 289,183 | +1.04(+0.99%) |
Feb 06, 2023 | 105.29 | 105.33 | 104.43 | 104.93 | 227,439 | -1.22(-1.15%) |
Feb 03, 2023 | 106.57 | 107.16 | 105.82 | 106.15 | 212,649 | -1.77(-1.64%) |
Feb 02, 2023 | 108.57 | 108.57 | 107.47 | 107.92 | 256,957 | +0.32(+0.30%) |
Feb 01, 2023 | 106.51 | 108.11 | 105.79 | 107.60 | 259,025 | +1.25(+1.18%) |
Jan 31, 2023 | 105.62 | 106.41 | 105.25 | 106.34 | 204,822 | +1.10(+1.05%) |
Jan 30, 2023 | 105.96 | 106.03 | 105.18 | 105.24 | 231,982 | -1.35(-1.27%) |
Jan 27, 2023 | 106.30 | 106.86 | 106.09 | 106.59 | 219,610 | -0.06(-0.05%) |
Jan 26, 2023 | 106.85 | 106.85 | 105.78 | 106.65 | 245,460 | +0.51(+0.48%) |
Jan 25, 2023 | 105.44 | 106.15 | 105.02 | 106.13 | 183,390 | +0.13(+0.13%) |
Jan 24, 2023 | 105.63 | 106.08 | 105.26 | 106.00 | 153,516 | +0.14(+0.13%) |
Jan 23, 2023 | 105.26 | 106.09 | 104.92 | 105.86 | 192,182 | +0.51(+0.49%) |
Jan 20, 2023 | 104.40 | 105.34 | 103.81 | 105.34 | 174,530 | +1.24(+1.19%) |
Jan 19, 2023 | 104.13 | 104.34 | 103.46 | 104.11 | 195,601 | -0.04(-0.04%) |
Jan 18, 2023 | 105.76 | 105.82 | 103.97 | 104.14 | 256,093 | -0.40(-0.38%) |
Jan 17, 2023 | 104.44 | 104.75 | 104.24 | 104.54 | 217,132 | +0.13(+0.13%) |
Jan 13, 2023 | 103.44 | 104.43 | 103.40 | 104.41 | 146,249 | +0.47(+0.46%) |
Jan 12, 2023 | 103.28 | 104.08 | 102.37 | 103.94 | 259,258 | +1.31(+1.28%) |
Jan 11, 2023 | 102.33 | 102.66 | 101.92 | 102.62 | 279,598 | +0.78(+0.77%) |
Jan 10, 2023 | 101.65 | 101.84 | 101.04 | 101.84 | 240,451 | +0.25(+0.24%) |
Jan 09, 2023 | 101.98 | 102.41 | 101.55 | 101.60 | 206,732 | +0.49(+0.49%) |
Jan 06, 2023 | 99.30 | 101.14 | 98.71 | 101.10 | 256,414 | +2.77(+2.81%) |
Jan 05, 2023 | 98.71 | 98.82 | 98.23 | 98.33 | 230,998 | -1.31(-1.32%) |
Jan 04, 2023 | 99.37 | 99.77 | 98.67 | 99.65 | 338,736 | +1.37(+1.39%) |
Jan 03, 2023 | 98.90 | 99.39 | 97.92 | 98.28 | 272,271 | +0.50(+0.52%) |
Dec 30, 2022 | 97.86 | 98.45 | 97.70 | 97.77 | 343,484 | -0.72(-0.73%) |
Dec 29, 2022 | 97.77 | 98.72 | 97.53 | 98.50 | 438,865 | +2.07(+2.15%) |
Dec 28, 2022 | 97.93 | 98.15 | 96.42 | 96.42 | 779,923 | -1.49(-1.52%) |
Dec 27, 2022 | 97.84 | 98.35 | 97.72 | 97.92 | 337,568 | +0.46(+0.47%) |
Dec 23, 2022 | 97.08 | 97.60 | 96.68 | 97.46 | 454,774 | +0.35(+0.36%) |
Dec 22, 2022 | 97.55 | 97.74 | 96.16 | 97.11 | 501,428 | -0.90(-0.92%) |
Dec 21, 2022 | 97.56 | 98.20 | 97.28 | 98.01 | 404,009 | +0.88(+0.91%) |
Dec 20, 2022 | 96.91 | 97.47 | 96.69 | 97.13 | 348,269 | +0.20(+0.21%) |
Dec 19, 2022 | 97.53 | 97.79 | 96.78 | 96.93 | 312,594 | -0.33(-0.33%) |
Dec 16, 2022 | 97.44 | 97.81 | 96.82 | 97.25 | 248,587 | -0.50(-0.51%) |
Dec 15, 2022 | 99.49 | 99.49 | 97.56 | 97.75 | 468,044 | -2.61(-2.60%) |
Dec 14, 2022 | 100.42 | 101.06 | 99.63 | 100.35 | 319,834 | -0.02(-0.02%) |
Dec 13, 2022 | 101.75 | 101.94 | 100.05 | 100.37 | 256,010 | +1.21(+1.22%) |
Dec 12, 2022 | 98.83 | 99.17 | 98.42 | 99.17 | 237,801 | +0.38(+0.39%) |
Dec 09, 2022 | 99.14 | 99.65 | 98.72 | 98.78 | 219,811 | -0.23(-0.24%) |
Dec 08, 2022 | 98.78 | 99.31 | 98.45 | 99.02 | 315,976 | +0.59(+0.60%) |
Dec 07, 2022 | 98.24 | 98.81 | 98.08 | 98.43 | 315,472 | +0.03(+0.03%) |
Dec 06, 2022 | 99.40 | 99.42 | 98.07 | 98.40 | 306,142 | -1.08(-1.09%) |
Dec 05, 2022 | 100.90 | 101.04 | 99.16 | 99.49 | 357,205 | -1.66(-1.64%) |
Dec 02, 2022 | 100.06 | 101.48 | 100.06 | 101.15 | 318,869 | +0.25(+0.25%) |