Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 98.50 | 99.43 | 98.41 | 98.59 | 5,368,804 | -0.34(-0.34%) |
Feb 27, 2023 | 98.83 | 99.76 | 98.65 | 98.93 | 5,420,442 | +0.81(+0.83%) |
Feb 24, 2023 | 99.14 | 99.20 | 97.37 | 98.12 | 6,233,073 | -1.84(-1.85%) |
Feb 23, 2023 | 101.90 | 101.90 | 99.12 | 99.97 | 7,100,384 | -1.22(-1.20%) |
Feb 22, 2023 | 101.79 | 102.31 | 100.82 | 101.18 | 7,786,737 | -0.01(-0.01%) |
Feb 21, 2023 | 101.89 | 102.32 | 101.12 | 101.19 | 5,621,728 | -2.24(-2.17%) |
Feb 17, 2023 | 103.09 | 103.78 | 102.59 | 103.43 | 7,120,186 | -0.42(-0.41%) |
Feb 16, 2023 | 104.06 | 105.36 | 103.73 | 103.86 | 4,756,780 | -1.41(-1.34%) |
Feb 15, 2023 | 103.82 | 105.27 | 103.59 | 105.27 | 4,203,009 | +0.98(+0.94%) |
Feb 14, 2023 | 104.23 | 104.76 | 103.04 | 104.28 | 5,289,289 | -0.52(-0.50%) |
Feb 13, 2023 | 103.77 | 105.20 | 103.61 | 104.81 | 5,375,297 | +1.38(+1.34%) |
Feb 10, 2023 | 101.91 | 103.59 | 101.86 | 103.42 | 6,521,959 | +1.01(+0.98%) |
Feb 09, 2023 | 102.11 | 102.96 | 101.98 | 102.42 | 5,801,399 | +0.27(+0.26%) |
Feb 08, 2023 | 102.17 | 102.38 | 101.52 | 102.15 | 5,782,053 | -0.50(-0.49%) |
Feb 07, 2023 | 100.74 | 103.19 | 100.48 | 102.65 | 6,458,058 | +1.73(+1.72%) |
Feb 06, 2023 | 99.94 | 102.02 | 99.27 | 100.92 | 6,650,622 | +0.69(+0.69%) |
Feb 03, 2023 | 100.50 | 102.28 | 99.02 | 100.23 | 15,818,279 | -4.66(-4.44%) |
Feb 02, 2023 | 105.74 | 106.50 | 103.78 | 104.89 | 10,231,350 | -0.81(-0.76%) |
Feb 01, 2023 | 104.72 | 106.45 | 103.76 | 105.69 | 6,069,547 | +0.82(+0.78%) |
Jan 31, 2023 | 104.03 | 104.89 | 103.30 | 104.88 | 6,051,765 | +0.71(+0.68%) |
Jan 30, 2023 | 104.03 | 104.62 | 103.23 | 104.17 | 7,158,476 | -0.60(-0.57%) |
Jan 27, 2023 | 104.49 | 105.47 | 104.11 | 104.76 | 7,129,550 | +0.25(+0.24%) |
Jan 26, 2023 | 103.11 | 104.55 | 102.88 | 104.51 | 6,577,855 | +1.71(+1.66%) |
Jan 25, 2023 | 101.92 | 102.96 | 101.77 | 102.80 | 5,636,186 | +0.33(+0.32%) |
Jan 24, 2023 | 102.25 | 102.70 | 101.29 | 102.48 | 5,731,184 | +0.41(+0.41%) |
Jan 23, 2023 | 100.94 | 102.72 | 100.32 | 102.06 | 6,576,734 | +1.12(+1.11%) |
Jan 20, 2023 | 100.32 | 101.09 | 99.83 | 100.94 | 6,809,428 | +0.75(+0.75%) |
Jan 19, 2023 | 100.90 | 101.57 | 100.17 | 100.19 | 5,322,935 | -0.71(-0.70%) |
Jan 18, 2023 | 102.96 | 103.27 | 100.81 | 100.90 | 5,954,683 | -1.68(-1.64%) |
Jan 17, 2023 | 102.77 | 103.39 | 102.16 | 102.58 | 7,780,257 | -0.46(-0.45%) |
Jan 13, 2023 | 100.97 | 103.11 | 100.97 | 103.04 | 5,754,478 | +1.33(+1.30%) |
Jan 12, 2023 | 102.14 | 102.28 | 101.06 | 101.72 | 5,079,488 | -0.43(-0.42%) |
Jan 11, 2023 | 101.68 | 102.28 | 100.77 | 102.15 | 5,861,252 | +0.29(+0.28%) |
Jan 10, 2023 | 100.28 | 102.27 | 100.10 | 101.86 | 4,366,879 | +1.21(+1.20%) |
Jan 09, 2023 | 102.36 | 102.51 | 100.35 | 100.65 | 10,535,808 | -1.87(-1.83%) |
Jan 06, 2023 | 101.27 | 102.82 | 100.91 | 102.52 | 10,036,111 | +2.17(+2.16%) |
Jan 05, 2023 | 100.41 | 101.00 | 99.45 | 100.35 | 5,800,047 | -0.03(-0.03%) |
Jan 04, 2023 | 98.68 | 100.64 | 98.55 | 100.38 | 8,470,061 | +3.49(+3.60%) |
Jan 03, 2023 | 96.63 | 97.22 | 95.59 | 96.89 | 6,874,533 | +1.57(+1.64%) |
Dec 30, 2022 | 95.32 | 95.37 | 94.40 | 95.33 | 4,151,018 | -0.55(-0.57%) |
Dec 29, 2022 | 95.13 | 96.72 | 94.82 | 95.87 | 4,136,171 | +1.12(+1.19%) |
Dec 28, 2022 | 95.53 | 96.01 | 94.55 | 94.75 | 3,632,992 | -0.58(-0.60%) |
Dec 27, 2022 | 94.72 | 95.57 | 94.37 | 95.33 | 4,580,020 | +0.89(+0.95%) |
Dec 23, 2022 | 93.78 | 94.46 | 93.10 | 94.43 | 4,104,826 | +0.49(+0.52%) |
Dec 22, 2022 | 94.61 | 94.71 | 92.41 | 93.94 | 4,951,079 | -0.87(-0.92%) |
Dec 21, 2022 | 92.94 | 95.20 | 92.59 | 94.82 | 5,790,402 | +0.64(+0.68%) |
Dec 20, 2022 | 94.36 | 94.73 | 93.47 | 94.17 | 4,714,463 | -0.29(-0.31%) |
Dec 19, 2022 | 94.59 | 94.95 | 93.91 | 94.46 | 6,003,772 | -0.51(-0.54%) |
Dec 16, 2022 | 95.40 | 95.65 | 94.19 | 94.97 | 14,425,718 | -1.11(-1.16%) |
Dec 15, 2022 | 97.26 | 97.58 | 95.56 | 96.09 | 7,538,844 | -2.11(-2.15%) |
Dec 14, 2022 | 98.32 | 99.27 | 96.77 | 98.20 | 5,902,572 | +0.08(+0.08%) |
Dec 13, 2022 | 100.73 | 101.09 | 97.05 | 98.12 | 7,350,459 | -0.57(-0.57%) |
Dec 12, 2022 | 97.18 | 98.83 | 96.88 | 98.69 | 6,030,920 | +0.87(+0.89%) |
Dec 09, 2022 | 99.39 | 99.46 | 97.78 | 97.82 | 8,324,711 | -1.87(-1.88%) |
Dec 08, 2022 | 98.73 | 99.85 | 98.40 | 99.69 | 5,686,836 | +1.80(+1.84%) |
Dec 07, 2022 | 97.33 | 98.95 | 97.11 | 97.89 | 4,364,197 | -0.20(-0.21%) |
Dec 06, 2022 | 99.77 | 100.12 | 97.48 | 98.09 | 8,785,261 | -1.41(-1.42%) |
Dec 05, 2022 | 99.35 | 100.17 | 98.98 | 99.51 | 9,662,419 | -1.44(-1.43%) |
Dec 02, 2022 | 98.04 | 101.42 | 97.84 | 100.95 | 8,238,684 | +1.61(+1.63%) |