Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 115.15 | 120.93 | 114.95 | 117.68 | 615,353 | -2.57(-2.14%) |
Feb 27, 2023 | 118.53 | 120.69 | 117.00 | 120.25 | 367,669 | +3.59(+3.08%) |
Feb 24, 2023 | 105.32 | 117.88 | 104.95 | 116.66 | 949,991 | +8.97(+8.33%) |
Feb 23, 2023 | 109.00 | 110.88 | 105.71 | 107.69 | 617,384 | -0.10(-0.09%) |
Feb 22, 2023 | 108.71 | 110.44 | 105.73 | 107.79 | 272,790 | -0.66(-0.61%) |
Feb 21, 2023 | 110.96 | 110.96 | 106.55 | 108.45 | 406,562 | -4.28(-3.80%) |
Feb 17, 2023 | 111.91 | 113.37 | 110.22 | 112.73 | 328,631 | +1.09(+0.98%) |
Feb 16, 2023 | 108.42 | 114.31 | 107.05 | 111.64 | 454,953 | +1.23(+1.11%) |
Feb 15, 2023 | 107.30 | 111.55 | 107.30 | 110.41 | 247,934 | +2.99(+2.78%) |
Feb 14, 2023 | 104.60 | 107.94 | 103.58 | 107.42 | 220,905 | +1.87(+1.77%) |
Feb 13, 2023 | 104.46 | 106.93 | 103.35 | 105.55 | 159,044 | +1.45(+1.39%) |
Feb 10, 2023 | 103.56 | 105.38 | 101.98 | 104.10 | 369,612 | -0.85(-0.81%) |
Feb 09, 2023 | 106.23 | 106.74 | 104.34 | 104.95 | 369,812 | -0.39(-0.37%) |
Feb 08, 2023 | 107.96 | 111.04 | 105.19 | 105.34 | 220,479 | -3.38(-3.11%) |
Feb 07, 2023 | 106.43 | 109.16 | 104.95 | 108.72 | 273,097 | +3.08(+2.92%) |
Feb 06, 2023 | 108.45 | 108.57 | 104.53 | 105.64 | 388,749 | -3.65(-3.34%) |
Feb 03, 2023 | 108.08 | 110.95 | 105.44 | 109.29 | 380,654 | -1.89(-1.70%) |
Feb 02, 2023 | 103.69 | 111.39 | 103.69 | 111.18 | 511,199 | +8.93(+8.73%) |
Feb 01, 2023 | 98.30 | 102.69 | 96.52 | 102.25 | 321,538 | +3.95(+4.02%) |
Jan 31, 2023 | 96.92 | 99.16 | 96.92 | 98.30 | 210,424 | +2.04(+2.12%) |
Jan 30, 2023 | 98.75 | 99.72 | 96.20 | 96.26 | 191,230 | -4.05(-4.04%) |
Jan 27, 2023 | 97.05 | 101.61 | 96.75 | 100.31 | 197,358 | +3.08(+3.17%) |
Jan 26, 2023 | 97.97 | 98.57 | 94.51 | 97.23 | 135,583 | +0.82(+0.85%) |
Jan 25, 2023 | 98.06 | 98.06 | 96.09 | 96.41 | 105,815 | -2.99(-3.01%) |
Jan 24, 2023 | 99.98 | 101.11 | 98.83 | 99.40 | 92,718 | -0.78(-0.78%) |
Jan 23, 2023 | 100.18 | 101.55 | 98.96 | 100.18 | 206,602 | +0.28(+0.28%) |
Jan 20, 2023 | 101.61 | 102.12 | 98.89 | 99.90 | 225,458 | -0.21(-0.21%) |
Jan 19, 2023 | 99.68 | 101.40 | 98.46 | 100.11 | 236,112 | -1.00(-0.99%) |
Jan 18, 2023 | 106.87 | 107.00 | 99.30 | 101.11 | 211,818 | -4.90(-4.62%) |
Jan 17, 2023 | 101.23 | 106.49 | 100.20 | 106.01 | 209,824 | +4.22(+4.15%) |
Jan 13, 2023 | 101.94 | 104.54 | 98.77 | 101.79 | 207,490 | -1.11(-1.08%) |
Jan 12, 2023 | 105.70 | 105.92 | 101.54 | 102.90 | 448,375 | -2.32(-2.20%) |
Jan 11, 2023 | 99.00 | 106.98 | 99.00 | 105.22 | 662,286 | +6.23(+6.29%) |
Jan 10, 2023 | 88.02 | 101.00 | 87.24 | 98.99 | 598,122 | +11.16(+12.71%) |
Jan 09, 2023 | 87.00 | 92.95 | 86.07 | 87.83 | 356,762 | +1.94(+2.26%) |
Jan 06, 2023 | 87.72 | 88.68 | 85.74 | 85.89 | 464,784 | -2.21(-2.51%) |
Jan 05, 2023 | 93.51 | 94.68 | 87.85 | 88.10 | 280,539 | -6.37(-6.74%) |
Jan 04, 2023 | 94.50 | 95.59 | 92.72 | 94.47 | 199,836 | +0.39(+0.41%) |
Jan 03, 2023 | 95.00 | 96.69 | 92.83 | 94.08 | 271,914 | +0.49(+0.52%) |
Dec 30, 2022 | 92.05 | 94.20 | 91.19 | 93.59 | 260,610 | +0.30(+0.32%) |
Dec 29, 2022 | 92.36 | 94.07 | 91.58 | 93.29 | 129,035 | +2.50(+2.75%) |
Dec 28, 2022 | 90.31 | 90.90 | 88.73 | 90.79 | 172,709 | +0.90(+1.00%) |
Dec 27, 2022 | 94.52 | 94.52 | 89.74 | 89.89 | 221,066 | -5.33(-5.60%) |
Dec 23, 2022 | 95.06 | 95.78 | 92.72 | 95.22 | 206,065 | -0.58(-0.61%) |
Dec 22, 2022 | 96.61 | 96.61 | 92.16 | 95.80 | 192,364 | -1.11(-1.15%) |
Dec 21, 2022 | 93.99 | 97.33 | 92.58 | 96.91 | 353,273 | +3.72(+3.99%) |
Dec 20, 2022 | 91.71 | 93.41 | 90.80 | 93.19 | 243,478 | +0.42(+0.45%) |
Dec 19, 2022 | 93.90 | 93.90 | 91.46 | 92.77 | 257,969 | -1.86(-1.97%) |
Dec 16, 2022 | 93.75 | 96.03 | 91.43 | 94.63 | 586,315 | -0.93(-0.97%) |
Dec 15, 2022 | 95.58 | 97.58 | 93.39 | 95.56 | 442,831 | -1.66(-1.71%) |
Dec 14, 2022 | 100.01 | 100.24 | 95.57 | 97.22 | 361,638 | -3.30(-3.28%) |
Dec 13, 2022 | 104.64 | 106.93 | 97.39 | 100.52 | 378,366 | +0.08(+0.08%) |
Dec 12, 2022 | 99.02 | 102.95 | 98.85 | 100.44 | 392,027 | +1.13(+1.14%) |
Dec 09, 2022 | 98.68 | 101.41 | 97.44 | 99.31 | 217,473 | +0.21(+0.21%) |
Dec 08, 2022 | 99.37 | 101.00 | 96.91 | 99.10 | 200,154 | +0.73(+0.74%) |
Dec 07, 2022 | 95.27 | 98.57 | 95.02 | 98.37 | 262,905 | +2.68(+2.80%) |
Dec 06, 2022 | 101.80 | 102.49 | 94.66 | 95.69 | 424,235 | -7.06(-6.87%) |
Dec 05, 2022 | 109.79 | 110.87 | 100.29 | 102.75 | 443,498 | -8.15(-7.35%) |
Dec 02, 2022 | 106.78 | 111.14 | 105.21 | 110.90 | 241,117 | +2.53(+2.33%) |