Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 103.31 | 105.47 | 103.31 | 104.31 | 325,937 | +0.20(+0.19%) |
Feb 27, 2023 | 106.16 | 106.89 | 103.52 | 104.11 | 194,710 | -1.07(-1.02%) |
Feb 24, 2023 | 104.10 | 107.55 | 103.92 | 105.18 | 337,361 | -1.89(-1.77%) |
Feb 23, 2023 | 104.11 | 107.41 | 103.20 | 107.07 | 234,580 | +2.68(+2.57%) |
Feb 22, 2023 | 101.59 | 105.65 | 100.22 | 104.39 | 428,550 | -0.27(-0.26%) |
Feb 21, 2023 | 108.81 | 112.82 | 103.52 | 104.66 | 427,172 | -9.63(-8.43%) |
Feb 17, 2023 | 116.83 | 116.83 | 111.95 | 114.29 | 219,191 | -2.63(-2.25%) |
Feb 16, 2023 | 116.07 | 118.20 | 115.42 | 116.92 | 179,769 | -1.15(-0.97%) |
Feb 15, 2023 | 115.96 | 118.84 | 115.79 | 118.07 | 214,539 | +0.97(+0.83%) |
Feb 14, 2023 | 116.58 | 118.08 | 114.70 | 117.10 | 196,210 | -1.25(-1.06%) |
Feb 13, 2023 | 113.85 | 118.47 | 112.36 | 118.35 | 183,992 | +4.82(+4.25%) |
Feb 10, 2023 | 114.62 | 116.12 | 113.46 | 113.53 | 192,622 | -1.64(-1.42%) |
Feb 09, 2023 | 117.27 | 117.49 | 114.79 | 115.17 | 131,673 | -0.51(-0.44%) |
Feb 08, 2023 | 119.39 | 120.00 | 115.41 | 115.68 | 207,680 | -5.03(-4.17%) |
Feb 07, 2023 | 117.66 | 121.50 | 116.00 | 120.71 | 170,707 | +2.14(+1.80%) |
Feb 06, 2023 | 119.09 | 120.25 | 117.56 | 118.57 | 191,447 | -3.23(-2.65%) |
Feb 03, 2023 | 121.51 | 123.67 | 119.75 | 121.80 | 325,721 | -2.95(-2.36%) |
Feb 02, 2023 | 119.34 | 126.37 | 118.36 | 124.75 | 482,002 | +7.71(+6.59%) |
Feb 01, 2023 | 113.21 | 118.75 | 111.45 | 117.04 | 293,692 | +3.19(+2.80%) |
Jan 31, 2023 | 109.72 | 113.99 | 109.15 | 113.85 | 208,138 | +5.87(+5.44%) |
Jan 30, 2023 | 109.38 | 110.59 | 107.90 | 107.98 | 144,004 | -2.65(-2.40%) |
Jan 27, 2023 | 109.57 | 111.90 | 109.57 | 110.63 | 136,318 | +0.45(+0.41%) |
Jan 26, 2023 | 109.61 | 111.81 | 107.19 | 110.18 | 142,772 | +0.99(+0.91%) |
Jan 25, 2023 | 107.23 | 110.28 | 107.23 | 109.19 | 164,059 | +0.04(+0.04%) |
Jan 24, 2023 | 109.82 | 110.64 | 108.65 | 109.15 | 161,803 | -0.66(-0.60%) |
Jan 23, 2023 | 107.04 | 110.02 | 106.92 | 109.81 | 260,507 | +2.51(+2.34%) |
Jan 20, 2023 | 104.60 | 107.30 | 103.12 | 107.30 | 250,047 | +3.43(+3.30%) |
Jan 19, 2023 | 105.71 | 106.40 | 102.71 | 103.87 | 255,162 | -2.85(-2.67%) |
Jan 18, 2023 | 108.76 | 110.97 | 105.76 | 106.72 | 159,678 | -0.47(-0.44%) |
Jan 17, 2023 | 106.24 | 108.35 | 106.12 | 107.19 | 228,023 | -0.04(-0.04%) |
Jan 13, 2023 | 103.53 | 107.91 | 103.42 | 107.23 | 335,031 | +2.39(+2.28%) |
Jan 12, 2023 | 106.75 | 106.75 | 103.33 | 104.84 | 222,749 | -1.14(-1.08%) |
Jan 11, 2023 | 104.58 | 107.01 | 103.73 | 105.98 | 237,663 | +2.75(+2.66%) |
Jan 10, 2023 | 101.01 | 103.53 | 100.56 | 103.23 | 233,718 | +1.73(+1.70%) |
Jan 09, 2023 | 101.61 | 103.74 | 100.44 | 101.50 | 189,397 | +0.01(+0.01%) |
Jan 06, 2023 | 102.10 | 103.04 | 100.09 | 101.49 | 233,442 | +1.49(+1.49%) |
Jan 05, 2023 | 97.14 | 100.74 | 95.48 | 100.00 | 320,940 | +1.72(+1.75%) |
Jan 04, 2023 | 96.51 | 98.64 | 95.41 | 98.28 | 286,744 | +3.25(+3.42%) |
Jan 03, 2023 | 94.72 | 96.01 | 92.86 | 95.03 | 298,137 | +2.43(+2.62%) |
Dec 30, 2022 | 91.54 | 93.07 | 91.00 | 92.60 | 214,829 | -0.11(-0.12%) |
Dec 29, 2022 | 90.82 | 93.23 | 90.23 | 92.71 | 156,462 | +2.50(+2.77%) |
Dec 28, 2022 | 93.00 | 94.07 | 90.19 | 90.21 | 172,119 | -3.15(-3.37%) |
Dec 27, 2022 | 94.52 | 95.01 | 93.02 | 93.36 | 138,041 | -1.46(-1.54%) |
Dec 23, 2022 | 95.91 | 96.83 | 94.31 | 94.82 | 159,175 | -2.58(-2.65%) |
Dec 22, 2022 | 95.84 | 98.05 | 93.75 | 97.40 | 150,219 | +0.00(+0.00%) |
Dec 21, 2022 | 97.02 | 99.10 | 96.89 | 97.40 | 210,956 | +2.01(+2.11%) |
Dec 20, 2022 | 96.53 | 98.08 | 95.00 | 95.39 | 220,184 | -2.48(-2.53%) |
Dec 19, 2022 | 100.84 | 101.07 | 97.32 | 97.87 | 315,715 | -4.22(-4.13%) |
Dec 16, 2022 | 100.55 | 104.20 | 100.34 | 102.09 | 1,181,144 | -1.95(-1.87%) |
Dec 15, 2022 | 97.75 | 104.22 | 97.75 | 104.04 | 311,471 | +4.47(+4.49%) |
Dec 14, 2022 | 100.43 | 101.67 | 97.95 | 99.57 | 164,965 | -1.36(-1.35%) |
Dec 13, 2022 | 105.08 | 107.63 | 99.68 | 100.93 | 247,538 | +1.59(+1.60%) |
Dec 12, 2022 | 95.55 | 99.71 | 95.14 | 99.34 | 192,414 | +3.65(+3.81%) |
Dec 09, 2022 | 94.67 | 96.70 | 94.67 | 95.69 | 141,150 | -0.57(-0.59%) |
Dec 08, 2022 | 97.22 | 98.89 | 94.24 | 96.26 | 200,839 | -0.91(-0.94%) |
Dec 07, 2022 | 95.08 | 97.94 | 95.08 | 97.17 | 179,438 | +2.32(+2.45%) |
Dec 06, 2022 | 98.53 | 98.53 | 93.47 | 94.85 | 174,532 | -3.36(-3.42%) |
Dec 05, 2022 | 97.71 | 98.80 | 96.65 | 98.21 | 122,912 | -1.37(-1.38%) |
Dec 02, 2022 | 99.90 | 102.89 | 99.11 | 99.58 | 153,288 | -2.66(-2.60%) |