Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 89.82 | 90.07 | 88.48 | 88.96 | 3,637,727 | -1.27(-1.41%) |
Feb 27, 2023 | 90.63 | 91.29 | 90.02 | 90.23 | 1,257,724 | +0.70(+0.78%) |
Feb 24, 2023 | 89.00 | 90.09 | 89.00 | 89.53 | 1,851,476 | -1.00(-1.11%) |
Feb 23, 2023 | 91.03 | 91.88 | 88.87 | 90.54 | 2,061,489 | -0.49(-0.53%) |
Feb 22, 2023 | 89.91 | 91.72 | 89.74 | 91.02 | 1,399,543 | +1.55(+1.73%) |
Feb 21, 2023 | 91.71 | 92.25 | 88.95 | 89.48 | 2,797,458 | -2.63(-2.86%) |
Feb 17, 2023 | 91.72 | 92.41 | 91.10 | 92.11 | 1,264,526 | +0.43(+0.47%) |
Feb 16, 2023 | 90.78 | 92.97 | 90.78 | 91.68 | 1,684,221 | -0.76(-0.83%) |
Feb 15, 2023 | 90.91 | 92.70 | 90.47 | 92.44 | 2,722,787 | +0.78(+0.85%) |
Feb 14, 2023 | 92.11 | 94.27 | 91.61 | 91.66 | 3,170,902 | -0.23(-0.25%) |
Feb 13, 2023 | 90.68 | 91.97 | 90.35 | 91.89 | 3,013,031 | +1.38(+1.53%) |
Feb 10, 2023 | 87.68 | 91.39 | 87.68 | 90.51 | 5,749,185 | +3.30(+3.79%) |
Feb 09, 2023 | 99.30 | 100.88 | 85.46 | 87.20 | 13,167,002 | -20.12(-18.75%) |
Feb 08, 2023 | 107.10 | 108.53 | 106.81 | 107.33 | 1,859,933 | -0.50(-0.46%) |
Feb 07, 2023 | 107.67 | 108.46 | 105.95 | 107.82 | 1,316,653 | +0.19(+0.18%) |
Feb 06, 2023 | 107.30 | 108.04 | 106.88 | 107.63 | 1,112,152 | -0.54(-0.50%) |
Feb 03, 2023 | 110.17 | 110.35 | 107.87 | 108.17 | 1,398,975 | -3.22(-2.89%) |
Feb 02, 2023 | 108.65 | 111.64 | 107.78 | 111.39 | 2,324,842 | +3.05(+2.81%) |
Feb 01, 2023 | 107.00 | 108.97 | 106.23 | 108.35 | 1,639,717 | +1.00(+0.93%) |
Jan 31, 2023 | 106.36 | 107.38 | 105.44 | 107.34 | 5,927,793 | +1.17(+1.11%) |
Jan 30, 2023 | 106.28 | 107.69 | 105.66 | 106.17 | 1,212,970 | -0.59(-0.55%) |
Jan 27, 2023 | 105.72 | 107.15 | 104.99 | 106.76 | 1,293,773 | +1.17(+1.11%) |
Jan 26, 2023 | 106.44 | 106.85 | 104.12 | 105.59 | 2,076,578 | -1.13(-1.06%) |
Jan 25, 2023 | 104.62 | 106.73 | 103.27 | 106.71 | 1,574,082 | +0.92(+0.87%) |
Jan 24, 2023 | 105.90 | 106.70 | 104.24 | 105.80 | 1,644,429 | -1.78(-1.65%) |
Jan 23, 2023 | 106.43 | 108.03 | 105.99 | 107.57 | 2,160,882 | +0.33(+0.30%) |
Jan 20, 2023 | 107.87 | 108.89 | 105.96 | 107.25 | 2,623,697 | +0.09(+0.08%) |
Jan 19, 2023 | 108.56 | 108.78 | 106.65 | 107.16 | 1,316,220 | -2.32(-2.12%) |
Jan 18, 2023 | 111.68 | 112.96 | 109.42 | 109.48 | 1,670,748 | -1.79(-1.61%) |
Jan 17, 2023 | 111.54 | 112.45 | 110.99 | 111.28 | 2,176,188 | +0.33(+0.29%) |
Jan 13, 2023 | 109.23 | 111.11 | 108.90 | 110.95 | 1,254,867 | +0.61(+0.55%) |
Jan 12, 2023 | 110.27 | 110.94 | 109.58 | 110.34 | 2,034,343 | +0.30(+0.27%) |
Jan 11, 2023 | 110.28 | 111.75 | 109.19 | 110.05 | 2,100,360 | -0.67(-0.60%) |
Jan 10, 2023 | 107.69 | 110.89 | 107.12 | 110.71 | 2,350,084 | +4.41(+4.15%) |
Jan 09, 2023 | 105.38 | 107.25 | 104.83 | 106.30 | 2,088,634 | +1.30(+1.24%) |
Jan 06, 2023 | 103.36 | 105.31 | 102.76 | 105.01 | 1,369,809 | +2.60(+2.53%) |
Jan 05, 2023 | 102.04 | 103.12 | 101.09 | 102.41 | 1,261,592 | -0.83(-0.80%) |
Jan 04, 2023 | 102.04 | 103.84 | 101.89 | 103.24 | 1,167,817 | +2.41(+2.39%) |
Jan 03, 2023 | 100.63 | 101.48 | 98.84 | 100.83 | 1,674,587 | +0.76(+0.76%) |
Dec 30, 2022 | 99.75 | 100.50 | 98.86 | 100.07 | 918,897 | -0.27(-0.27%) |
Dec 29, 2022 | 99.09 | 100.78 | 98.84 | 100.34 | 895,197 | +1.98(+2.01%) |
Dec 28, 2022 | 99.41 | 100.06 | 98.26 | 98.36 | 775,139 | -0.72(-0.72%) |
Dec 27, 2022 | 98.21 | 99.35 | 97.92 | 99.08 | 705,772 | +0.68(+0.69%) |
Dec 23, 2022 | 97.43 | 98.67 | 96.98 | 98.40 | 905,620 | +0.56(+0.57%) |
Dec 22, 2022 | 98.08 | 98.19 | 96.08 | 97.84 | 1,126,855 | -0.69(-0.70%) |
Dec 21, 2022 | 96.90 | 99.05 | 96.88 | 98.53 | 1,401,278 | +1.76(+1.82%) |
Dec 20, 2022 | 96.31 | 97.53 | 95.86 | 96.77 | 1,556,621 | +0.49(+0.51%) |
Dec 19, 2022 | 96.96 | 97.97 | 95.67 | 96.28 | 1,006,941 | -1.37(-1.41%) |
Dec 16, 2022 | 97.32 | 98.68 | 96.78 | 97.65 | 5,354,266 | -0.36(-0.37%) |
Dec 15, 2022 | 99.08 | 99.47 | 97.70 | 98.01 | 1,804,083 | -2.03(-2.03%) |
Dec 14, 2022 | 100.80 | 102.08 | 99.24 | 100.04 | 3,502,666 | -1.52(-1.49%) |
Dec 13, 2022 | 103.94 | 104.32 | 100.07 | 101.55 | 3,276,749 | +1.05(+1.05%) |
Dec 12, 2022 | 102.11 | 102.28 | 99.75 | 100.50 | 1,656,647 | -1.08(-1.06%) |
Dec 09, 2022 | 102.29 | 103.44 | 101.44 | 101.58 | 2,166,773 | -0.42(-0.41%) |
Dec 08, 2022 | 102.90 | 103.69 | 101.64 | 102.00 | 2,286,160 | -0.38(-0.37%) |
Dec 07, 2022 | 99.55 | 102.82 | 99.30 | 102.38 | 2,661,708 | +2.98(+3.00%) |
Dec 06, 2022 | 101.28 | 101.99 | 98.43 | 99.40 | 2,115,372 | -1.74(-1.72%) |
Dec 05, 2022 | 100.97 | 102.46 | 100.39 | 101.14 | 2,420,365 | -1.12(-1.09%) |
Dec 02, 2022 | 99.73 | 102.45 | 99.02 | 102.25 | 2,091,683 | +1.16(+1.15%) |