Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 105.97 | 107.52 | 98.23 | 100.40 | 957,145 | +1.08(+1.08%) |
Feb 27, 2023 | 101.64 | 101.64 | 99.30 | 99.32 | 672,479 | -1.35(-1.34%) |
Feb 24, 2023 | 99.64 | 101.39 | 99.41 | 100.67 | 361,944 | +0.06(+0.06%) |
Feb 23, 2023 | 102.21 | 103.10 | 99.06 | 100.61 | 333,706 | -1.59(-1.56%) |
Feb 22, 2023 | 100.02 | 102.27 | 100.02 | 102.21 | 327,471 | +2.39(+2.39%) |
Feb 21, 2023 | 101.41 | 102.08 | 99.44 | 99.82 | 353,667 | -2.07(-2.03%) |
Feb 17, 2023 | 102.18 | 102.55 | 100.94 | 101.89 | 269,643 | -0.40(-0.39%) |
Feb 16, 2023 | 102.28 | 104.35 | 101.50 | 102.29 | 387,107 | -0.71(-0.69%) |
Feb 15, 2023 | 101.81 | 103.32 | 101.48 | 103.00 | 315,822 | +0.86(+0.84%) |
Feb 14, 2023 | 101.53 | 102.81 | 100.20 | 102.14 | 252,488 | +0.17(+0.16%) |
Feb 13, 2023 | 100.29 | 102.17 | 100.29 | 101.98 | 264,079 | +2.28(+2.28%) |
Feb 10, 2023 | 102.47 | 102.53 | 98.49 | 99.70 | 587,098 | -3.29(-3.19%) |
Feb 09, 2023 | 105.41 | 105.88 | 102.53 | 102.99 | 288,339 | -1.40(-1.34%) |
Feb 08, 2023 | 106.42 | 107.32 | 104.10 | 104.39 | 259,726 | -2.65(-2.48%) |
Feb 07, 2023 | 105.69 | 107.43 | 104.84 | 107.05 | 309,996 | +0.71(+0.67%) |
Feb 06, 2023 | 105.98 | 107.40 | 105.65 | 106.34 | 342,114 | +0.03(+0.03%) |
Feb 03, 2023 | 105.81 | 106.77 | 105.26 | 106.31 | 275,777 | -0.61(-0.57%) |
Feb 02, 2023 | 103.24 | 107.79 | 103.24 | 106.92 | 470,446 | +3.97(+3.86%) |
Feb 01, 2023 | 102.60 | 103.66 | 99.19 | 102.94 | 456,841 | +0.13(+0.13%) |
Jan 31, 2023 | 100.45 | 102.83 | 99.86 | 102.82 | 386,075 | +2.32(+2.31%) |
Jan 30, 2023 | 100.47 | 101.37 | 100.26 | 100.49 | 213,674 | -0.64(-0.64%) |
Jan 27, 2023 | 100.76 | 101.50 | 100.26 | 101.14 | 233,898 | +0.69(+0.69%) |
Jan 26, 2023 | 100.04 | 100.57 | 99.06 | 100.45 | 257,803 | +0.94(+0.94%) |
Jan 25, 2023 | 95.53 | 99.66 | 94.70 | 99.51 | 378,388 | +2.87(+2.97%) |
Jan 24, 2023 | 101.73 | 101.73 | 96.09 | 96.64 | 636,234 | -5.29(-5.19%) |
Jan 23, 2023 | 101.36 | 103.09 | 100.92 | 101.93 | 294,119 | +0.64(+0.63%) |
Jan 20, 2023 | 98.40 | 101.34 | 97.50 | 101.30 | 344,311 | +3.69(+3.79%) |
Jan 19, 2023 | 97.75 | 99.12 | 97.57 | 97.60 | 388,684 | -0.59(-0.60%) |
Jan 18, 2023 | 98.60 | 99.96 | 97.69 | 98.19 | 420,074 | -0.37(-0.37%) |
Jan 17, 2023 | 96.75 | 98.57 | 96.09 | 98.56 | 434,714 | +2.05(+2.12%) |
Jan 13, 2023 | 94.13 | 96.67 | 93.77 | 96.51 | 331,466 | +1.62(+1.71%) |
Jan 12, 2023 | 96.09 | 96.63 | 94.34 | 94.89 | 469,954 | -0.53(-0.56%) |
Jan 11, 2023 | 96.10 | 97.56 | 94.62 | 95.43 | 453,417 | +0.07(+0.08%) |
Jan 10, 2023 | 90.20 | 95.65 | 89.52 | 95.35 | 673,672 | +5.39(+5.99%) |
Jan 09, 2023 | 90.72 | 90.72 | 87.64 | 89.97 | 704,871 | +0.36(+0.41%) |
Jan 06, 2023 | 88.44 | 89.66 | 87.43 | 89.60 | 413,185 | +1.78(+2.03%) |
Jan 05, 2023 | 88.01 | 88.17 | 86.18 | 87.82 | 347,891 | -0.59(-0.67%) |
Jan 04, 2023 | 87.14 | 88.93 | 86.22 | 88.41 | 469,998 | +2.49(+2.90%) |
Jan 03, 2023 | 87.13 | 87.36 | 84.66 | 85.92 | 631,140 | -0.30(-0.35%) |
Dec 30, 2022 | 87.36 | 87.40 | 85.71 | 86.22 | 386,518 | -1.38(-1.58%) |
Dec 29, 2022 | 87.38 | 88.26 | 86.53 | 87.60 | 271,934 | +0.90(+1.04%) |
Dec 28, 2022 | 88.07 | 88.61 | 86.00 | 86.70 | 326,526 | -0.73(-0.83%) |
Dec 27, 2022 | 88.40 | 89.06 | 87.01 | 87.43 | 351,274 | -0.97(-1.10%) |
Dec 23, 2022 | 87.95 | 89.01 | 87.02 | 88.40 | 376,358 | +0.33(+0.37%) |
Dec 22, 2022 | 87.01 | 88.28 | 85.76 | 88.07 | 373,941 | +1.05(+1.20%) |
Dec 21, 2022 | 87.50 | 88.57 | 86.45 | 87.03 | 387,998 | +0.16(+0.19%) |
Dec 20, 2022 | 87.43 | 87.60 | 85.94 | 86.86 | 432,190 | +0.33(+0.38%) |
Dec 19, 2022 | 88.63 | 88.63 | 85.71 | 86.53 | 495,580 | -2.04(-2.30%) |
Dec 16, 2022 | 88.33 | 89.42 | 86.94 | 88.57 | 810,998 | -1.08(-1.21%) |
Dec 15, 2022 | 89.63 | 89.97 | 88.20 | 89.66 | 324,333 | -0.55(-0.61%) |
Dec 14, 2022 | 91.13 | 91.89 | 88.73 | 90.20 | 378,792 | +0.00(+0.00%) |
Dec 13, 2022 | 92.73 | 92.74 | 88.96 | 90.20 | 439,423 | -0.15(-0.17%) |
Dec 12, 2022 | 90.77 | 90.77 | 88.59 | 90.36 | 533,996 | -0.57(-0.63%) |
Dec 09, 2022 | 91.30 | 92.80 | 90.59 | 90.93 | 478,047 | -1.13(-1.23%) |
Dec 08, 2022 | 87.98 | 92.48 | 87.17 | 92.06 | 700,121 | +5.00(+5.74%) |
Dec 07, 2022 | 86.84 | 87.73 | 85.69 | 87.06 | 535,796 | -0.28(-0.32%) |
Dec 06, 2022 | 87.44 | 89.38 | 86.60 | 87.34 | 764,569 | -0.45(-0.51%) |
Dec 05, 2022 | 89.37 | 89.64 | 85.17 | 87.79 | 1,241,222 | -2.18(-2.43%) |
Dec 02, 2022 | 94.62 | 96.25 | 89.29 | 89.97 | 2,065,813 | -13.37(-12.94%) |