Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.94 | 107.74 | 106.69 | 106.72 | 211,702 | -0.15(-0.14%) |
Feb 27, 2023 | 107.61 | 108.04 | 106.59 | 106.86 | 269,945 | +0.24(+0.23%) |
Feb 24, 2023 | 106.10 | 106.83 | 105.52 | 106.62 | 411,136 | -0.98(-0.91%) |
Feb 23, 2023 | 108.03 | 108.26 | 106.30 | 107.60 | 258,974 | +0.23(+0.21%) |
Feb 22, 2023 | 107.37 | 108.19 | 106.97 | 107.37 | 2,384,467 | +0.13(+0.12%) |
Feb 21, 2023 | 108.91 | 109.00 | 107.01 | 107.25 | 290,674 | -2.69(-2.45%) |
Feb 17, 2023 | 109.73 | 110.07 | 109.00 | 109.94 | 116,130 | -0.13(-0.12%) |
Feb 16, 2023 | 109.72 | 111.18 | 109.32 | 110.06 | 192,088 | -0.94(-0.85%) |
Feb 15, 2023 | 109.33 | 111.02 | 109.32 | 111.00 | 153,348 | +0.79(+0.72%) |
Feb 14, 2023 | 109.66 | 110.77 | 108.91 | 110.21 | 385,674 | -0.02(-0.02%) |
Feb 13, 2023 | 108.96 | 110.23 | 108.42 | 110.23 | 120,548 | +1.47(+1.35%) |
Feb 10, 2023 | 108.22 | 108.89 | 108.02 | 108.76 | 184,577 | +0.03(+0.03%) |
Feb 09, 2023 | 111.15 | 111.43 | 108.43 | 108.73 | 304,280 | -1.60(-1.45%) |
Feb 08, 2023 | 111.23 | 111.34 | 110.05 | 110.34 | 177,997 | -1.48(-1.32%) |
Feb 07, 2023 | 110.92 | 112.15 | 110.05 | 111.82 | 310,451 | +0.56(+0.50%) |
Feb 06, 2023 | 111.86 | 112.30 | 110.48 | 111.26 | 522,247 | -1.38(-1.23%) |
Feb 03, 2023 | 112.37 | 113.58 | 112.13 | 112.64 | 2,893,102 | -0.96(-0.84%) |
Feb 02, 2023 | 112.71 | 114.27 | 112.42 | 113.60 | 906,595 | +1.73(+1.55%) |
Feb 01, 2023 | 109.62 | 112.55 | 109.37 | 111.86 | 581,492 | +2.03(+1.84%) |
Jan 31, 2023 | 107.43 | 109.85 | 107.33 | 109.84 | 221,454 | +2.75(+2.57%) |
Jan 30, 2023 | 107.45 | 108.45 | 107.09 | 107.09 | 224,932 | -1.19(-1.10%) |
Jan 27, 2023 | 107.31 | 108.69 | 107.11 | 108.28 | 179,836 | +0.59(+0.55%) |
Jan 26, 2023 | 107.47 | 107.74 | 106.42 | 107.70 | 313,852 | +0.93(+0.87%) |
Jan 25, 2023 | 105.47 | 106.84 | 105.20 | 106.77 | 2,856,663 | +0.33(+0.31%) |
Jan 24, 2023 | 106.58 | 107.11 | 106.03 | 106.43 | 301,531 | -0.58(-0.54%) |
Jan 23, 2023 | 105.75 | 107.37 | 105.55 | 107.01 | 255,340 | +1.49(+1.41%) |
Jan 20, 2023 | 104.02 | 105.52 | 103.50 | 105.52 | 289,954 | +1.88(+1.81%) |
Jan 19, 2023 | 103.90 | 104.15 | 102.94 | 103.64 | 171,260 | -1.08(-1.03%) |
Jan 18, 2023 | 106.58 | 107.16 | 104.67 | 104.72 | 200,892 | -1.44(-1.35%) |
Jan 17, 2023 | 106.13 | 106.59 | 105.88 | 106.16 | 309,403 | +0.00(+0.00%) |
Jan 13, 2023 | 104.79 | 106.35 | 104.79 | 106.16 | 274,340 | +0.32(+0.31%) |
Jan 12, 2023 | 105.32 | 105.94 | 104.35 | 105.84 | 365,106 | +1.05(+1.00%) |
Jan 11, 2023 | 103.76 | 104.79 | 103.76 | 104.79 | 526,269 | +1.50(+1.45%) |
Jan 10, 2023 | 102.11 | 103.29 | 101.71 | 103.29 | 226,034 | +1.18(+1.16%) |
Jan 09, 2023 | 102.53 | 103.26 | 101.97 | 102.11 | 407,548 | +0.04(+0.04%) |
Jan 06, 2023 | 100.34 | 102.25 | 99.97 | 102.07 | 475,433 | +2.64(+2.66%) |
Jan 05, 2023 | 99.53 | 99.87 | 98.50 | 99.43 | 2,642,777 | -0.80(-0.80%) |
Jan 04, 2023 | 99.15 | 100.72 | 99.15 | 100.23 | 504,709 | +1.76(+1.79%) |
Jan 03, 2023 | 99.37 | 100.11 | 97.80 | 98.47 | 546,602 | -0.17(-0.17%) |
Dec 30, 2022 | 98.21 | 98.77 | 97.81 | 98.64 | 312,154 | -0.35(-0.36%) |
Dec 29, 2022 | 97.43 | 99.29 | 97.28 | 98.99 | 478,363 | +2.24(+2.32%) |
Dec 28, 2022 | 98.55 | 98.72 | 96.74 | 96.75 | 239,295 | -1.69(-1.72%) |
Dec 27, 2022 | 98.38 | 98.75 | 97.82 | 98.44 | 203,266 | +0.15(+0.15%) |
Dec 23, 2022 | 97.53 | 98.37 | 97.14 | 98.29 | 185,747 | +0.62(+0.63%) |
Dec 22, 2022 | 97.86 | 97.86 | 95.81 | 97.68 | 279,759 | -0.91(-0.92%) |
Dec 21, 2022 | 97.60 | 98.95 | 97.60 | 98.59 | 3,025,472 | +1.83(+1.89%) |
Dec 20, 2022 | 96.15 | 97.34 | 96.09 | 96.76 | 369,380 | +0.41(+0.43%) |
Dec 19, 2022 | 97.65 | 97.73 | 95.91 | 96.35 | 734,948 | -1.15(-1.18%) |
Dec 16, 2022 | 97.66 | 97.94 | 96.77 | 97.50 | 284,370 | -0.98(-0.99%) |
Dec 15, 2022 | 99.42 | 99.59 | 98.18 | 98.48 | 303,915 | -2.00(-1.99%) |
Dec 14, 2022 | 100.94 | 101.69 | 99.80 | 100.47 | 307,988 | -0.37(-0.37%) |
Dec 13, 2022 | 103.05 | 103.05 | 100.31 | 100.85 | 374,185 | +0.39(+0.39%) |
Dec 12, 2022 | 99.72 | 100.61 | 99.13 | 100.46 | 256,294 | +1.02(+1.03%) |
Dec 09, 2022 | 100.10 | 100.55 | 99.44 | 99.44 | 293,642 | -0.97(-0.97%) |
Dec 08, 2022 | 100.54 | 101.07 | 100.11 | 100.41 | 246,477 | +0.50(+0.50%) |
Dec 07, 2022 | 100.02 | 100.70 | 99.72 | 99.91 | 537,186 | -0.27(-0.27%) |
Dec 06, 2022 | 101.10 | 101.35 | 99.34 | 100.19 | 3,813,766 | -0.91(-0.91%) |
Dec 05, 2022 | 102.94 | 102.94 | 100.72 | 101.10 | 214,933 | -2.47(-2.39%) |
Dec 02, 2022 | 102.36 | 103.94 | 102.36 | 103.57 | 404,540 | +0.12(+0.11%) |