Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 105.56 | 108.11 | 105.50 | 105.97 | 225,547 | +0.38(+0.36%) |
Feb 27, 2023 | 105.32 | 107.09 | 104.24 | 105.59 | 206,800 | +1.64(+1.58%) |
Feb 24, 2023 | 101.21 | 103.97 | 101.21 | 103.95 | 274,194 | +1.30(+1.26%) |
Feb 23, 2023 | 99.18 | 103.04 | 98.49 | 102.65 | 381,483 | +5.41(+5.57%) |
Feb 22, 2023 | 95.55 | 101.24 | 90.97 | 97.24 | 890,056 | -2.41(-2.42%) |
Feb 21, 2023 | 107.58 | 108.44 | 99.65 | 99.65 | 481,710 | -9.33(-8.56%) |
Feb 17, 2023 | 107.47 | 108.99 | 105.41 | 108.98 | 202,577 | +2.09(+1.95%) |
Feb 16, 2023 | 106.98 | 109.28 | 106.33 | 106.89 | 216,575 | -2.09(-1.92%) |
Feb 15, 2023 | 105.44 | 109.58 | 104.52 | 108.98 | 194,337 | +3.19(+3.02%) |
Feb 14, 2023 | 103.23 | 106.20 | 102.91 | 105.78 | 161,475 | +1.24(+1.18%) |
Feb 13, 2023 | 101.89 | 105.56 | 101.21 | 104.55 | 193,503 | +3.40(+3.36%) |
Feb 10, 2023 | 103.29 | 103.78 | 99.14 | 101.14 | 232,626 | -2.30(-2.22%) |
Feb 09, 2023 | 106.89 | 109.81 | 102.52 | 103.44 | 339,439 | -2.32(-2.19%) |
Feb 08, 2023 | 107.85 | 108.54 | 105.70 | 105.75 | 193,514 | -2.90(-2.67%) |
Feb 07, 2023 | 105.92 | 109.02 | 105.00 | 108.66 | 168,735 | +2.73(+2.58%) |
Feb 06, 2023 | 107.95 | 109.00 | 105.49 | 105.92 | 126,656 | -3.55(-3.25%) |
Feb 03, 2023 | 109.63 | 111.95 | 108.29 | 109.48 | 180,351 | -0.44(-0.40%) |
Feb 02, 2023 | 109.80 | 110.85 | 107.27 | 109.92 | 263,228 | +1.24(+1.14%) |
Feb 01, 2023 | 104.94 | 109.92 | 102.31 | 108.68 | 249,558 | +3.36(+3.19%) |
Jan 31, 2023 | 103.67 | 105.58 | 100.84 | 105.33 | 260,098 | +2.75(+2.68%) |
Jan 30, 2023 | 107.14 | 107.91 | 102.17 | 102.58 | 199,039 | -5.37(-4.97%) |
Jan 27, 2023 | 108.68 | 108.91 | 104.75 | 107.95 | 241,323 | -0.53(-0.49%) |
Jan 26, 2023 | 109.37 | 110.05 | 107.52 | 108.48 | 139,698 | -0.01(-0.01%) |
Jan 25, 2023 | 106.89 | 109.21 | 104.90 | 108.49 | 168,944 | +1.34(+1.25%) |
Jan 24, 2023 | 113.53 | 114.17 | 107.03 | 107.14 | 191,478 | -5.96(-5.27%) |
Jan 23, 2023 | 112.01 | 116.25 | 111.80 | 113.11 | 139,568 | +1.38(+1.24%) |
Jan 20, 2023 | 111.19 | 113.24 | 110.42 | 111.73 | 91,707 | +1.57(+1.42%) |
Jan 19, 2023 | 109.63 | 111.33 | 108.92 | 110.16 | 85,632 | -0.02(-0.02%) |
Jan 18, 2023 | 110.58 | 116.06 | 109.78 | 110.18 | 162,036 | -0.47(-0.43%) |
Jan 17, 2023 | 119.45 | 119.94 | 107.96 | 110.65 | 286,607 | -8.80(-7.37%) |
Jan 13, 2023 | 122.86 | 124.20 | 119.14 | 119.45 | 122,665 | -3.71(-3.01%) |
Jan 12, 2023 | 119.01 | 123.15 | 117.28 | 123.15 | 137,197 | +5.27(+4.47%) |
Jan 11, 2023 | 118.72 | 120.58 | 115.79 | 117.88 | 109,029 | +0.14(+0.12%) |
Jan 10, 2023 | 115.78 | 117.93 | 114.36 | 117.74 | 105,289 | +2.29(+1.98%) |
Jan 09, 2023 | 113.41 | 117.03 | 113.13 | 115.45 | 145,543 | +2.32(+2.05%) |
Jan 06, 2023 | 111.27 | 113.14 | 110.55 | 113.14 | 81,901 | +2.74(+2.48%) |
Jan 05, 2023 | 109.82 | 111.48 | 108.53 | 110.39 | 106,124 | -0.35(-0.32%) |
Jan 04, 2023 | 110.03 | 111.60 | 109.19 | 110.74 | 114,619 | +1.97(+1.81%) |
Jan 03, 2023 | 110.53 | 111.67 | 107.79 | 108.78 | 104,139 | -0.24(-0.22%) |
Dec 30, 2022 | 105.99 | 109.16 | 105.85 | 109.02 | 130,212 | +1.61(+1.50%) |
Dec 29, 2022 | 106.03 | 108.83 | 106.03 | 107.41 | 104,403 | +1.76(+1.66%) |
Dec 28, 2022 | 107.84 | 110.05 | 105.53 | 105.65 | 97,020 | -2.77(-2.55%) |
Dec 27, 2022 | 109.79 | 111.53 | 108.33 | 108.42 | 78,543 | -2.25(-2.03%) |
Dec 23, 2022 | 110.79 | 111.51 | 110.10 | 110.67 | 80,038 | -0.56(-0.50%) |
Dec 22, 2022 | 107.40 | 111.85 | 107.40 | 111.23 | 102,631 | +2.48(+2.28%) |
Dec 21, 2022 | 108.56 | 109.92 | 108.56 | 108.75 | 73,774 | +0.90(+0.83%) |
Dec 20, 2022 | 107.28 | 109.34 | 106.08 | 107.85 | 77,335 | -0.13(-0.12%) |
Dec 19, 2022 | 109.08 | 111.43 | 107.50 | 107.98 | 122,973 | -0.98(-0.90%) |
Dec 16, 2022 | 105.22 | 109.23 | 105.11 | 108.97 | 427,177 | +2.61(+2.45%) |
Dec 15, 2022 | 108.43 | 108.43 | 106.07 | 106.36 | 111,492 | -3.28(-2.99%) |
Dec 14, 2022 | 108.25 | 110.52 | 107.47 | 109.64 | 133,027 | +0.68(+0.62%) |
Dec 13, 2022 | 109.52 | 113.52 | 107.83 | 108.96 | 201,315 | +0.13(+0.12%) |
Dec 12, 2022 | 111.35 | 111.35 | 106.98 | 108.83 | 149,063 | -4.90(-4.31%) |
Dec 09, 2022 | 114.34 | 116.22 | 113.27 | 113.73 | 86,517 | -1.72(-1.49%) |
Dec 08, 2022 | 111.76 | 115.87 | 110.57 | 115.45 | 129,684 | +3.75(+3.35%) |
Dec 07, 2022 | 108.86 | 113.38 | 107.99 | 111.71 | 123,758 | +2.14(+1.96%) |
Dec 06, 2022 | 111.82 | 112.41 | 108.63 | 109.56 | 119,942 | -3.43(-3.03%) |
Dec 05, 2022 | 112.28 | 113.07 | 109.95 | 112.99 | 95,751 | +0.12(+0.11%) |
Dec 02, 2022 | 110.65 | 113.00 | 110.50 | 112.87 | 106,835 | +0.76(+0.68%) |