Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 101.67 | 104.04 | 101.36 | 102.75 | 604,183 | +0.56(+0.55%) |
Feb 27, 2023 | 103.16 | 103.60 | 102.04 | 102.19 | 320,244 | +0.11(+0.11%) |
Feb 24, 2023 | 101.49 | 102.85 | 101.48 | 102.08 | 373,748 | -0.69(-0.67%) |
Feb 23, 2023 | 104.00 | 104.24 | 101.72 | 102.77 | 283,912 | +0.98(+0.96%) |
Feb 22, 2023 | 101.85 | 103.42 | 101.60 | 101.79 | 391,558 | +0.13(+0.13%) |
Feb 21, 2023 | 102.13 | 103.81 | 101.56 | 101.66 | 422,890 | -1.87(-1.81%) |
Feb 17, 2023 | 104.62 | 104.62 | 102.16 | 103.53 | 529,105 | -1.24(-1.18%) |
Feb 16, 2023 | 104.81 | 106.93 | 104.69 | 104.77 | 419,851 | -1.24(-1.17%) |
Feb 15, 2023 | 105.05 | 106.98 | 104.33 | 106.01 | 520,381 | +0.16(+0.15%) |
Feb 14, 2023 | 106.26 | 108.42 | 105.61 | 105.85 | 776,123 | -0.29(-0.27%) |
Feb 13, 2023 | 104.73 | 107.11 | 104.00 | 106.14 | 565,007 | +1.64(+1.57%) |
Feb 10, 2023 | 104.23 | 104.97 | 102.34 | 104.50 | 648,621 | -0.48(-0.46%) |
Feb 09, 2023 | 106.15 | 107.04 | 104.31 | 104.98 | 467,955 | -0.13(-0.12%) |
Feb 08, 2023 | 105.83 | 107.63 | 104.73 | 105.11 | 566,283 | -1.54(-1.44%) |
Feb 07, 2023 | 102.31 | 107.31 | 101.62 | 106.65 | 1,157,420 | +4.28(+4.18%) |
Feb 06, 2023 | 100.64 | 104.35 | 99.97 | 102.37 | 863,054 | -0.01(-0.01%) |
Feb 03, 2023 | 95.08 | 104.97 | 93.57 | 102.38 | 2,563,694 | +7.49(+7.89%) |
Feb 02, 2023 | 92.67 | 95.51 | 91.24 | 94.89 | 1,283,323 | +1.65(+1.77%) |
Feb 01, 2023 | 90.61 | 94.06 | 90.42 | 93.24 | 604,797 | +2.85(+3.15%) |
Jan 31, 2023 | 88.25 | 90.40 | 88.25 | 90.39 | 477,455 | +1.55(+1.74%) |
Jan 30, 2023 | 88.42 | 89.36 | 87.96 | 88.84 | 438,918 | -0.86(-0.96%) |
Jan 27, 2023 | 88.90 | 90.21 | 88.83 | 89.70 | 329,916 | -0.38(-0.42%) |
Jan 26, 2023 | 89.22 | 90.21 | 88.54 | 90.08 | 353,881 | +1.24(+1.40%) |
Jan 25, 2023 | 88.09 | 89.25 | 87.21 | 88.84 | 363,545 | -0.23(-0.26%) |
Jan 24, 2023 | 88.78 | 90.27 | 88.48 | 89.07 | 445,793 | -0.22(-0.25%) |
Jan 23, 2023 | 87.11 | 90.67 | 86.88 | 89.29 | 479,299 | +3.00(+3.48%) |
Jan 20, 2023 | 86.10 | 86.30 | 84.78 | 86.29 | 283,569 | +1.18(+1.39%) |
Jan 19, 2023 | 85.28 | 85.71 | 83.32 | 85.11 | 468,671 | -0.78(-0.91%) |
Jan 18, 2023 | 86.44 | 87.81 | 85.67 | 85.89 | 438,693 | +0.23(+0.27%) |
Jan 17, 2023 | 84.50 | 85.73 | 84.19 | 85.66 | 439,999 | +0.77(+0.91%) |
Jan 13, 2023 | 83.69 | 85.33 | 82.87 | 84.89 | 399,758 | +0.62(+0.74%) |
Jan 12, 2023 | 83.77 | 85.89 | 82.89 | 84.27 | 626,457 | +0.47(+0.56%) |
Jan 11, 2023 | 81.56 | 83.99 | 80.99 | 83.80 | 973,431 | +2.51(+3.09%) |
Jan 10, 2023 | 81.01 | 81.97 | 81.01 | 81.29 | 373,011 | +0.33(+0.41%) |
Jan 09, 2023 | 79.48 | 81.47 | 78.49 | 80.96 | 411,597 | +2.49(+3.17%) |
Jan 06, 2023 | 76.11 | 78.84 | 75.42 | 78.47 | 385,101 | +3.04(+4.03%) |
Jan 05, 2023 | 74.91 | 75.59 | 73.98 | 75.43 | 384,161 | +0.28(+0.37%) |
Jan 04, 2023 | 73.82 | 75.45 | 73.18 | 75.15 | 479,496 | +2.75(+3.80%) |
Jan 03, 2023 | 75.45 | 75.45 | 72.40 | 72.40 | 579,774 | -2.08(-2.79%) |
Dec 30, 2022 | 73.18 | 74.53 | 72.45 | 74.48 | 316,824 | +0.44(+0.59%) |
Dec 29, 2022 | 73.42 | 75.10 | 73.42 | 74.04 | 354,972 | +1.52(+2.10%) |
Dec 28, 2022 | 74.15 | 74.95 | 72.23 | 72.52 | 303,902 | -1.78(-2.40%) |
Dec 27, 2022 | 74.70 | 74.78 | 73.80 | 74.30 | 247,300 | -0.67(-0.89%) |
Dec 23, 2022 | 75.06 | 75.70 | 74.20 | 74.97 | 229,166 | -0.65(-0.86%) |
Dec 22, 2022 | 76.26 | 76.26 | 74.34 | 75.62 | 282,492 | -1.81(-2.34%) |
Dec 21, 2022 | 76.62 | 77.77 | 76.33 | 77.43 | 427,064 | +1.43(+1.88%) |
Dec 20, 2022 | 75.56 | 76.78 | 75.10 | 76.00 | 389,768 | -0.15(-0.20%) |
Dec 19, 2022 | 76.86 | 77.55 | 75.36 | 76.15 | 656,243 | -0.66(-0.86%) |
Dec 16, 2022 | 76.94 | 77.45 | 74.48 | 76.81 | 1,121,414 | -0.57(-0.74%) |
Dec 15, 2022 | 77.54 | 78.52 | 76.83 | 77.38 | 506,586 | -1.17(-1.49%) |
Dec 14, 2022 | 79.10 | 80.69 | 78.26 | 78.55 | 416,428 | -0.85(-1.07%) |
Dec 13, 2022 | 80.50 | 81.23 | 78.86 | 79.40 | 423,151 | +1.61(+2.07%) |
Dec 12, 2022 | 76.62 | 77.79 | 75.96 | 77.79 | 349,971 | +0.94(+1.22%) |
Dec 09, 2022 | 77.17 | 77.95 | 76.81 | 76.85 | 460,605 | -0.85(-1.09%) |
Dec 08, 2022 | 74.60 | 78.15 | 74.59 | 77.70 | 851,799 | +3.66(+4.94%) |
Dec 07, 2022 | 72.41 | 74.15 | 71.83 | 74.04 | 434,895 | +0.82(+1.12%) |
Dec 06, 2022 | 73.76 | 75.17 | 72.44 | 73.22 | 597,695 | -0.32(-0.44%) |
Dec 05, 2022 | 73.82 | 74.05 | 73.05 | 73.54 | 313,350 | -0.55(-0.74%) |
Dec 02, 2022 | 73.84 | 74.45 | 73.24 | 74.09 | 228,896 | -1.05(-1.40%) |