Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 109.17 | 114.99 | 107.09 | 108.64 | 204,056 | +2.71(+2.56%) |
Feb 27, 2023 | 104.15 | 106.93 | 103.70 | 105.93 | 185,628 | +1.34(+1.28%) |
Feb 24, 2023 | 104.71 | 106.65 | 102.85 | 104.59 | 138,857 | -1.72(-1.62%) |
Feb 23, 2023 | 107.67 | 108.00 | 104.30 | 106.31 | 105,650 | -1.51(-1.40%) |
Feb 22, 2023 | 105.75 | 108.35 | 105.30 | 107.82 | 102,399 | +2.46(+2.33%) |
Feb 21, 2023 | 106.34 | 107.00 | 104.62 | 105.36 | 110,788 | -1.96(-1.83%) |
Feb 17, 2023 | 107.35 | 108.08 | 106.15 | 107.32 | 69,673 | +0.41(+0.38%) |
Feb 16, 2023 | 104.92 | 108.37 | 104.20 | 106.91 | 88,774 | +0.92(+0.87%) |
Feb 15, 2023 | 104.35 | 106.49 | 103.90 | 105.99 | 52,030 | +1.09(+1.04%) |
Feb 14, 2023 | 106.30 | 107.89 | 103.92 | 104.90 | 66,277 | -1.88(-1.76%) |
Feb 13, 2023 | 106.41 | 107.51 | 105.39 | 106.78 | 57,984 | +0.22(+0.21%) |
Feb 10, 2023 | 104.58 | 107.81 | 104.58 | 106.56 | 90,219 | +1.86(+1.78%) |
Feb 09, 2023 | 106.05 | 107.18 | 104.58 | 104.70 | 86,186 | -0.94(-0.89%) |
Feb 08, 2023 | 106.23 | 107.83 | 105.49 | 105.64 | 67,408 | -0.67(-0.63%) |
Feb 07, 2023 | 104.90 | 106.82 | 103.28 | 106.31 | 67,648 | +1.36(+1.30%) |
Feb 06, 2023 | 109.32 | 109.81 | 104.53 | 104.95 | 74,383 | -4.51(-4.12%) |
Feb 03, 2023 | 108.00 | 110.28 | 108.00 | 109.46 | 79,470 | +0.25(+0.23%) |
Feb 02, 2023 | 108.70 | 110.61 | 108.19 | 109.21 | 84,930 | +0.56(+0.52%) |
Feb 01, 2023 | 106.70 | 109.42 | 106.18 | 108.65 | 79,961 | +1.13(+1.05%) |
Jan 31, 2023 | 106.48 | 108.17 | 106.36 | 107.52 | 69,346 | +1.48(+1.40%) |
Jan 30, 2023 | 106.12 | 107.64 | 105.28 | 106.04 | 50,750 | -0.36(-0.34%) |
Jan 27, 2023 | 106.48 | 107.32 | 105.31 | 106.40 | 48,205 | -0.53(-0.50%) |
Jan 26, 2023 | 107.80 | 108.15 | 105.39 | 106.93 | 54,827 | -0.23(-0.21%) |
Jan 25, 2023 | 109.21 | 110.02 | 106.69 | 107.16 | 76,609 | -2.67(-2.43%) |
Jan 24, 2023 | 111.59 | 112.20 | 109.12 | 109.83 | 59,748 | -2.45(-2.18%) |
Jan 23, 2023 | 109.21 | 112.61 | 108.66 | 112.28 | 69,799 | +2.70(+2.46%) |
Jan 20, 2023 | 107.84 | 109.67 | 106.45 | 109.58 | 89,841 | +2.59(+2.42%) |
Jan 19, 2023 | 104.75 | 107.81 | 104.11 | 106.99 | 71,431 | +1.53(+1.45%) |
Jan 18, 2023 | 105.50 | 107.11 | 105.18 | 105.46 | 75,942 | +0.10(+0.09%) |
Jan 17, 2023 | 104.67 | 106.42 | 104.42 | 105.36 | 47,844 | +0.94(+0.90%) |
Jan 13, 2023 | 101.89 | 106.27 | 101.89 | 104.42 | 63,584 | +1.78(+1.73%) |
Jan 12, 2023 | 102.49 | 103.33 | 100.79 | 102.64 | 63,618 | +0.49(+0.48%) |
Jan 11, 2023 | 101.84 | 102.43 | 100.01 | 102.15 | 70,298 | +0.63(+0.62%) |
Jan 10, 2023 | 101.16 | 102.05 | 100.50 | 101.52 | 70,431 | +0.86(+0.85%) |
Jan 09, 2023 | 102.35 | 102.83 | 100.66 | 100.66 | 55,581 | -0.69(-0.68%) |
Jan 06, 2023 | 99.83 | 103.04 | 99.25 | 101.35 | 69,951 | +2.45(+2.48%) |
Jan 05, 2023 | 100.76 | 101.49 | 97.83 | 98.90 | 84,846 | -2.34(-2.31%) |
Jan 04, 2023 | 99.64 | 101.52 | 97.50 | 101.24 | 119,097 | +1.94(+1.95%) |
Jan 03, 2023 | 99.70 | 100.56 | 97.25 | 99.30 | 71,385 | -0.19(-0.19%) |
Dec 30, 2022 | 99.80 | 100.92 | 98.51 | 99.49 | 78,758 | -0.54(-0.54%) |
Dec 29, 2022 | 98.80 | 100.94 | 98.48 | 100.03 | 59,152 | +1.57(+1.59%) |
Dec 28, 2022 | 98.83 | 100.33 | 98.07 | 98.46 | 58,094 | +0.12(+0.12%) |
Dec 27, 2022 | 101.46 | 101.63 | 98.14 | 98.34 | 71,025 | -2.62(-2.60%) |
Dec 23, 2022 | 101.58 | 101.94 | 100.32 | 100.96 | 54,972 | -0.77(-0.76%) |
Dec 22, 2022 | 102.16 | 102.52 | 100.36 | 101.73 | 51,928 | -1.11(-1.08%) |
Dec 21, 2022 | 102.84 | 105.16 | 101.97 | 102.84 | 48,300 | +0.01(+0.01%) |
Dec 20, 2022 | 102.93 | 104.39 | 102.26 | 102.83 | 42,796 | -0.40(-0.39%) |
Dec 19, 2022 | 103.02 | 103.93 | 101.02 | 103.23 | 79,446 | +0.69(+0.67%) |
Dec 16, 2022 | 102.76 | 103.52 | 100.45 | 102.54 | 534,002 | -1.09(-1.05%) |
Dec 15, 2022 | 105.85 | 105.85 | 103.50 | 103.63 | 87,872 | -2.56(-2.41%) |
Dec 14, 2022 | 106.55 | 107.45 | 105.14 | 106.19 | 67,201 | -0.12(-0.11%) |
Dec 13, 2022 | 107.39 | 108.47 | 104.67 | 106.31 | 115,370 | +0.98(+0.93%) |
Dec 12, 2022 | 103.73 | 105.45 | 103.19 | 105.33 | 89,139 | +2.16(+2.09%) |
Dec 09, 2022 | 105.83 | 106.34 | 103.12 | 103.17 | 72,595 | -2.72(-2.57%) |
Dec 08, 2022 | 105.96 | 106.78 | 105.29 | 105.89 | 72,309 | -0.17(-0.16%) |
Dec 07, 2022 | 107.23 | 107.91 | 105.78 | 106.06 | 39,718 | -0.67(-0.63%) |
Dec 06, 2022 | 107.35 | 107.77 | 105.27 | 106.73 | 84,405 | -0.52(-0.48%) |
Dec 05, 2022 | 112.50 | 112.50 | 106.92 | 107.25 | 99,580 | -5.30(-4.71%) |
Dec 02, 2022 | 109.90 | 112.89 | 109.90 | 112.55 | 63,013 | +2.05(+1.86%) |