Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 93.56 | 95.01 | 89.55 | 90.80 | 1,918,515 | +0.78(+0.87%) |
Feb 27, 2023 | 92.79 | 92.79 | 89.31 | 90.02 | 1,238,671 | -2.05(-2.23%) |
Feb 24, 2023 | 89.92 | 93.19 | 89.31 | 92.07 | 884,365 | +0.29(+0.32%) |
Feb 23, 2023 | 90.33 | 92.38 | 86.98 | 91.78 | 1,121,718 | +2.74(+3.08%) |
Feb 22, 2023 | 88.00 | 89.41 | 85.28 | 89.04 | 1,189,314 | +2.13(+2.45%) |
Feb 21, 2023 | 93.48 | 94.12 | 86.34 | 86.91 | 1,351,807 | -7.93(-8.36%) |
Feb 17, 2023 | 93.80 | 95.47 | 92.52 | 94.84 | 681,226 | +1.03(+1.10%) |
Feb 16, 2023 | 95.98 | 98.87 | 93.72 | 93.81 | 717,126 | -2.85(-2.95%) |
Feb 15, 2023 | 96.62 | 97.50 | 94.70 | 96.66 | 488,796 | +0.48(+0.50%) |
Feb 14, 2023 | 96.53 | 99.09 | 95.61 | 96.18 | 517,251 | -1.68(-1.72%) |
Feb 13, 2023 | 97.87 | 99.30 | 95.17 | 97.86 | 890,158 | +0.73(+0.75%) |
Feb 10, 2023 | 95.48 | 98.23 | 93.52 | 97.13 | 538,847 | +0.72(+0.75%) |
Feb 09, 2023 | 98.92 | 100.58 | 95.67 | 96.41 | 797,300 | -1.00(-1.03%) |
Feb 08, 2023 | 98.27 | 99.87 | 96.89 | 97.41 | 450,350 | -0.72(-0.73%) |
Feb 07, 2023 | 99.19 | 100.11 | 95.32 | 98.13 | 1,074,537 | -1.32(-1.33%) |
Feb 06, 2023 | 95.57 | 101.97 | 94.59 | 99.45 | 2,050,957 | +7.32(+7.95%) |
Feb 03, 2023 | 92.50 | 95.87 | 90.85 | 92.13 | 1,397,518 | -2.00(-2.12%) |
Feb 02, 2023 | 101.88 | 103.75 | 93.35 | 94.13 | 1,656,207 | -6.32(-6.29%) |
Feb 01, 2023 | 100.16 | 101.82 | 96.10 | 100.45 | 736,616 | +0.13(+0.13%) |
Jan 31, 2023 | 98.30 | 100.58 | 97.78 | 100.32 | 484,414 | +2.59(+2.65%) |
Jan 30, 2023 | 98.10 | 100.49 | 97.01 | 97.73 | 477,951 | -1.30(-1.31%) |
Jan 27, 2023 | 101.76 | 101.89 | 97.97 | 99.03 | 703,838 | -3.13(-3.06%) |
Jan 26, 2023 | 102.86 | 103.99 | 100.30 | 102.16 | 450,680 | +0.73(+0.72%) |
Jan 25, 2023 | 101.81 | 101.81 | 98.30 | 101.43 | 702,543 | -2.59(-2.49%) |
Jan 24, 2023 | 102.86 | 108.02 | 102.13 | 104.02 | 849,944 | +0.62(+0.60%) |
Jan 23, 2023 | 99.71 | 104.01 | 98.31 | 103.40 | 688,373 | +3.52(+3.52%) |
Jan 20, 2023 | 99.10 | 100.18 | 95.65 | 99.88 | 1,089,830 | +2.07(+2.12%) |
Jan 19, 2023 | 99.74 | 102.00 | 97.38 | 97.81 | 979,780 | -4.02(-3.95%) |
Jan 18, 2023 | 113.53 | 114.49 | 101.57 | 101.83 | 1,533,214 | -10.85(-9.63%) |
Jan 17, 2023 | 111.36 | 116.01 | 109.39 | 112.68 | 1,177,426 | +2.50(+2.27%) |
Jan 13, 2023 | 105.12 | 110.52 | 104.59 | 110.18 | 951,030 | +3.78(+3.55%) |
Jan 12, 2023 | 106.98 | 109.94 | 104.04 | 106.40 | 801,373 | -0.17(-0.16%) |
Jan 11, 2023 | 102.27 | 108.80 | 101.25 | 106.57 | 1,300,543 | +5.33(+5.26%) |
Jan 10, 2023 | 97.05 | 101.71 | 96.00 | 101.24 | 834,744 | +3.57(+3.66%) |
Jan 09, 2023 | 99.00 | 102.25 | 97.58 | 97.67 | 638,250 | +0.41(+0.42%) |
Jan 06, 2023 | 101.32 | 103.90 | 96.76 | 97.26 | 1,055,391 | -3.97(-3.92%) |
Jan 05, 2023 | 99.97 | 103.56 | 99.00 | 101.23 | 601,306 | +0.32(+0.32%) |
Jan 04, 2023 | 103.34 | 103.38 | 98.21 | 100.91 | 822,587 | +0.44(+0.44%) |
Jan 03, 2023 | 105.52 | 106.51 | 97.13 | 100.47 | 1,216,052 | -3.57(-3.43%) |
Dec 30, 2022 | 101.90 | 105.29 | 98.63 | 104.04 | 862,867 | +0.65(+0.63%) |
Dec 29, 2022 | 104.62 | 106.76 | 102.61 | 103.39 | 495,130 | -0.12(-0.12%) |
Dec 28, 2022 | 104.66 | 104.89 | 101.88 | 103.51 | 418,507 | -1.52(-1.45%) |
Dec 27, 2022 | 106.79 | 109.31 | 104.21 | 105.03 | 456,936 | -1.76(-1.65%) |
Dec 23, 2022 | 106.31 | 106.92 | 103.24 | 106.79 | 319,801 | +1.09(+1.03%) |
Dec 22, 2022 | 107.31 | 108.19 | 101.87 | 105.70 | 632,474 | -2.18(-2.02%) |
Dec 21, 2022 | 106.98 | 111.30 | 105.52 | 107.88 | 548,833 | +1.60(+1.51%) |
Dec 20, 2022 | 105.00 | 108.28 | 103.55 | 106.28 | 405,539 | +0.44(+0.42%) |
Dec 19, 2022 | 107.87 | 108.61 | 104.20 | 105.84 | 629,672 | -2.96(-2.72%) |
Dec 16, 2022 | 104.56 | 109.94 | 103.10 | 108.80 | 1,082,425 | +1.66(+1.55%) |
Dec 15, 2022 | 113.54 | 113.81 | 105.68 | 107.14 | 1,110,964 | -8.90(-7.67%) |
Dec 14, 2022 | 116.20 | 118.89 | 113.73 | 116.04 | 804,780 | +0.34(+0.29%) |
Dec 13, 2022 | 121.18 | 122.24 | 113.80 | 115.70 | 1,062,027 | +0.42(+0.36%) |
Dec 12, 2022 | 114.21 | 116.39 | 112.34 | 115.28 | 509,188 | +1.54(+1.35%) |
Dec 09, 2022 | 117.54 | 118.90 | 113.52 | 113.74 | 655,602 | -4.49(-3.80%) |
Dec 08, 2022 | 113.58 | 121.63 | 111.74 | 118.23 | 1,372,336 | +6.87(+6.17%) |
Dec 07, 2022 | 114.66 | 115.42 | 107.44 | 111.36 | 1,044,341 | -2.60(-2.28%) |
Dec 06, 2022 | 115.27 | 117.30 | 111.60 | 113.96 | 900,679 | +0.54(+0.48%) |
Dec 05, 2022 | 117.00 | 119.09 | 112.27 | 113.42 | 816,628 | -4.16(-3.54%) |
Dec 02, 2022 | 110.21 | 119.73 | 108.27 | 117.58 | 1,252,506 | +4.20(+3.70%) |