Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 108.87 | 111.01 | 108.77 | 108.85 | 313,731 | +0.32(+0.29%) |
Feb 27, 2023 | 108.36 | 109.01 | 106.34 | 108.53 | 224,415 | +1.50(+1.40%) |
Feb 24, 2023 | 105.36 | 107.51 | 104.42 | 107.03 | 254,423 | -0.22(-0.21%) |
Feb 23, 2023 | 108.29 | 108.56 | 105.63 | 107.25 | 293,694 | -0.31(-0.29%) |
Feb 22, 2023 | 109.31 | 109.52 | 106.84 | 107.56 | 276,240 | -1.44(-1.32%) |
Feb 21, 2023 | 108.94 | 109.38 | 108.53 | 109.00 | 169,725 | -1.18(-1.07%) |
Feb 17, 2023 | 110.96 | 110.96 | 109.19 | 110.18 | 275,983 | -1.16(-1.04%) |
Feb 16, 2023 | 111.14 | 112.63 | 110.06 | 111.34 | 209,023 | -0.96(-0.85%) |
Feb 15, 2023 | 109.62 | 112.48 | 109.60 | 112.30 | 286,579 | +1.45(+1.31%) |
Feb 14, 2023 | 112.27 | 112.27 | 108.83 | 110.85 | 381,956 | -1.73(-1.54%) |
Feb 13, 2023 | 113.10 | 113.52 | 111.43 | 112.58 | 436,813 | -0.53(-0.47%) |
Feb 10, 2023 | 111.56 | 113.68 | 111.56 | 113.11 | 308,255 | +0.43(+0.38%) |
Feb 09, 2023 | 112.12 | 113.97 | 112.03 | 112.68 | 527,644 | +3.05(+2.78%) |
Feb 08, 2023 | 114.75 | 115.50 | 108.75 | 109.63 | 823,820 | -7.75(-6.60%) |
Feb 07, 2023 | 113.22 | 118.08 | 112.34 | 117.38 | 369,982 | +3.90(+3.44%) |
Feb 06, 2023 | 116.09 | 116.35 | 111.78 | 113.48 | 354,870 | -3.68(-3.14%) |
Feb 03, 2023 | 116.53 | 117.55 | 115.75 | 117.16 | 198,104 | -1.39(-1.17%) |
Feb 02, 2023 | 116.39 | 119.15 | 115.92 | 118.55 | 455,846 | +3.10(+2.69%) |
Feb 01, 2023 | 112.16 | 115.70 | 112.16 | 115.45 | 256,031 | +2.77(+2.46%) |
Jan 31, 2023 | 110.83 | 112.70 | 110.83 | 112.68 | 228,043 | +1.85(+1.67%) |
Jan 30, 2023 | 110.59 | 111.32 | 110.09 | 110.83 | 191,601 | -0.81(-0.73%) |
Jan 27, 2023 | 112.49 | 113.55 | 111.15 | 111.64 | 205,464 | -0.95(-0.84%) |
Jan 26, 2023 | 114.96 | 115.53 | 110.55 | 112.59 | 240,849 | -1.01(-0.89%) |
Jan 25, 2023 | 110.44 | 113.74 | 110.12 | 113.60 | 398,393 | +2.00(+1.79%) |
Jan 24, 2023 | 110.48 | 112.20 | 109.40 | 111.60 | 205,246 | +0.86(+0.78%) |
Jan 23, 2023 | 106.54 | 110.95 | 106.53 | 110.74 | 242,689 | +1.76(+1.61%) |
Jan 20, 2023 | 107.46 | 109.48 | 106.83 | 108.98 | 294,122 | +2.56(+2.41%) |
Jan 19, 2023 | 104.44 | 106.70 | 104.38 | 106.42 | 170,779 | +0.58(+0.55%) |
Jan 18, 2023 | 106.11 | 107.03 | 105.33 | 105.84 | 304,560 | +0.43(+0.41%) |
Jan 17, 2023 | 105.00 | 106.01 | 104.30 | 105.41 | 204,239 | +0.40(+0.38%) |
Jan 13, 2023 | 104.43 | 105.07 | 103.79 | 105.01 | 151,267 | -0.38(-0.36%) |
Jan 12, 2023 | 104.79 | 106.00 | 103.86 | 105.39 | 215,049 | +1.56(+1.50%) |
Jan 11, 2023 | 102.13 | 105.01 | 101.30 | 103.83 | 478,799 | +2.43(+2.40%) |
Jan 10, 2023 | 98.05 | 101.44 | 97.51 | 101.40 | 336,789 | +2.97(+3.02%) |
Jan 09, 2023 | 98.72 | 99.89 | 98.01 | 98.43 | 258,489 | +0.30(+0.31%) |
Jan 06, 2023 | 95.88 | 98.44 | 93.22 | 98.13 | 272,462 | +3.49(+3.69%) |
Jan 05, 2023 | 95.90 | 97.56 | 93.52 | 94.64 | 472,218 | -3.68(-3.74%) |
Jan 04, 2023 | 97.40 | 99.17 | 96.94 | 98.32 | 292,201 | +2.18(+2.27%) |
Jan 03, 2023 | 95.69 | 97.27 | 94.77 | 96.14 | 254,001 | +1.76(+1.86%) |
Dec 30, 2022 | 95.46 | 96.68 | 93.29 | 94.38 | 214,377 | -2.22(-2.30%) |
Dec 29, 2022 | 93.98 | 97.36 | 93.77 | 96.60 | 289,986 | +3.19(+3.42%) |
Dec 28, 2022 | 93.18 | 93.81 | 92.06 | 93.41 | 349,484 | +0.04(+0.04%) |
Dec 27, 2022 | 92.85 | 94.00 | 92.00 | 93.37 | 164,468 | +0.43(+0.46%) |
Dec 23, 2022 | 91.46 | 93.29 | 91.46 | 92.94 | 227,722 | +1.14(+1.24%) |
Dec 22, 2022 | 91.45 | 92.86 | 89.73 | 91.80 | 232,316 | -0.69(-0.75%) |
Dec 21, 2022 | 91.19 | 92.64 | 91.19 | 92.49 | 246,513 | +1.91(+2.11%) |
Dec 20, 2022 | 87.38 | 91.70 | 87.33 | 90.58 | 314,697 | +2.62(+2.98%) |
Dec 19, 2022 | 89.69 | 89.87 | 87.44 | 87.96 | 295,660 | -2.31(-2.56%) |
Dec 16, 2022 | 90.39 | 91.12 | 89.23 | 90.27 | 830,067 | -0.76(-0.83%) |
Dec 15, 2022 | 92.18 | 92.18 | 89.95 | 91.03 | 396,260 | -2.55(-2.72%) |
Dec 14, 2022 | 92.09 | 94.92 | 91.48 | 93.58 | 541,415 | +1.21(+1.31%) |
Dec 13, 2022 | 94.70 | 95.43 | 91.82 | 92.37 | 259,356 | +1.37(+1.51%) |
Dec 12, 2022 | 90.72 | 91.56 | 90.15 | 91.00 | 213,649 | +0.39(+0.43%) |
Dec 09, 2022 | 89.50 | 91.59 | 88.80 | 90.61 | 201,969 | +0.87(+0.97%) |
Dec 08, 2022 | 91.26 | 92.74 | 89.27 | 89.74 | 209,403 | -0.71(-0.78%) |
Dec 07, 2022 | 89.72 | 90.88 | 88.35 | 90.45 | 209,528 | +0.19(+0.21%) |
Dec 06, 2022 | 91.24 | 91.90 | 89.22 | 90.26 | 246,037 | -1.27(-1.39%) |
Dec 05, 2022 | 92.73 | 93.09 | 91.03 | 91.53 | 167,184 | -2.15(-2.30%) |
Dec 02, 2022 | 92.54 | 94.32 | 92.40 | 93.68 | 156,744 | -0.64(-0.68%) |