Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 99.25 | 100.18 | 99.16 | 99.34 | 5,328,378 | -0.34(-0.34%) |
Feb 27, 2023 | 99.58 | 100.52 | 99.40 | 99.68 | 5,379,627 | +0.82(+0.83%) |
Feb 24, 2023 | 99.89 | 99.96 | 98.11 | 98.87 | 6,186,140 | -1.86(-1.85%) |
Feb 23, 2023 | 102.67 | 102.67 | 99.87 | 100.72 | 7,046,920 | -1.23(-1.20%) |
Feb 22, 2023 | 102.56 | 103.09 | 101.58 | 101.95 | 7,728,105 | -0.01(-0.01%) |
Feb 21, 2023 | 102.66 | 103.10 | 101.89 | 101.96 | 5,579,398 | -2.26(-2.17%) |
Feb 17, 2023 | 103.87 | 104.57 | 103.37 | 104.22 | 7,066,573 | -0.43(-0.41%) |
Feb 16, 2023 | 104.85 | 106.16 | 104.52 | 104.65 | 4,720,963 | -1.42(-1.34%) |
Feb 15, 2023 | 104.61 | 106.07 | 104.38 | 106.07 | 4,171,361 | +0.99(+0.95%) |
Feb 14, 2023 | 105.03 | 105.55 | 103.82 | 105.07 | 5,249,462 | -0.53(-0.50%) |
Feb 13, 2023 | 104.56 | 106.00 | 104.39 | 105.60 | 5,334,823 | +1.39(+1.34%) |
Feb 10, 2023 | 102.68 | 104.37 | 102.63 | 104.21 | 6,472,851 | +1.01(+0.98%) |
Feb 09, 2023 | 102.89 | 103.74 | 102.76 | 103.20 | 5,757,716 | +0.27(+0.26%) |
Feb 08, 2023 | 102.94 | 103.16 | 102.30 | 102.92 | 5,738,515 | -0.51(-0.49%) |
Feb 07, 2023 | 101.50 | 103.97 | 101.24 | 103.43 | 6,409,430 | +1.75(+1.72%) |
Feb 06, 2023 | 100.70 | 102.79 | 100.02 | 101.69 | 6,600,545 | +0.70(+0.69%) |
Feb 03, 2023 | 101.26 | 103.06 | 99.77 | 100.99 | 15,699,172 | -4.70(-4.44%) |
Feb 02, 2023 | 106.55 | 107.31 | 104.57 | 105.68 | 10,154,311 | -0.81(-0.76%) |
Feb 01, 2023 | 105.51 | 107.26 | 104.55 | 106.50 | 6,023,845 | +0.82(+0.78%) |
Jan 31, 2023 | 104.82 | 105.68 | 104.09 | 105.67 | 6,006,197 | +0.72(+0.68%) |
Jan 30, 2023 | 104.82 | 105.41 | 104.01 | 104.96 | 7,104,575 | -0.60(-0.57%) |
Jan 27, 2023 | 105.29 | 106.27 | 104.90 | 105.56 | 7,075,866 | +0.25(+0.24%) |
Jan 26, 2023 | 103.89 | 105.34 | 103.66 | 105.31 | 6,528,325 | +1.72(+1.66%) |
Jan 25, 2023 | 102.69 | 103.74 | 102.54 | 103.58 | 5,593,747 | +0.33(+0.32%) |
Jan 24, 2023 | 103.02 | 103.48 | 102.06 | 103.25 | 5,688,030 | +0.42(+0.40%) |
Jan 23, 2023 | 101.70 | 103.50 | 101.08 | 102.84 | 6,527,213 | +1.13(+1.11%) |
Jan 20, 2023 | 101.08 | 101.86 | 100.59 | 101.70 | 6,758,155 | +0.75(+0.75%) |
Jan 19, 2023 | 101.67 | 102.34 | 100.93 | 100.95 | 5,282,855 | -0.72(-0.70%) |
Jan 18, 2023 | 103.74 | 104.06 | 101.58 | 101.67 | 5,909,846 | -1.69(-1.64%) |
Jan 17, 2023 | 103.55 | 104.18 | 102.93 | 103.36 | 7,721,674 | -0.46(-0.45%) |
Jan 13, 2023 | 101.73 | 103.89 | 101.73 | 103.82 | 5,711,148 | +1.34(+1.30%) |
Jan 12, 2023 | 102.91 | 103.06 | 101.83 | 102.49 | 5,041,241 | -0.44(-0.42%) |
Jan 11, 2023 | 102.45 | 103.06 | 101.53 | 102.92 | 5,817,119 | +0.29(+0.28%) |
Jan 10, 2023 | 101.05 | 103.05 | 100.86 | 102.63 | 4,333,997 | +1.22(+1.20%) |
Jan 09, 2023 | 103.14 | 103.29 | 101.11 | 101.41 | 10,456,476 | -1.89(-1.83%) |
Jan 06, 2023 | 102.03 | 103.60 | 101.67 | 103.30 | 9,960,542 | +2.19(+2.16%) |
Jan 05, 2023 | 101.17 | 101.76 | 100.20 | 101.11 | 5,756,374 | -0.03(-0.03%) |
Jan 04, 2023 | 99.43 | 101.40 | 99.29 | 101.14 | 8,406,284 | +3.51(+3.60%) |
Jan 03, 2023 | 97.37 | 97.96 | 96.31 | 97.63 | 6,822,770 | +1.58(+1.64%) |
Dec 30, 2022 | 96.04 | 96.10 | 95.12 | 96.05 | 4,119,762 | -0.55(-0.57%) |
Dec 29, 2022 | 95.86 | 97.45 | 95.54 | 96.60 | 4,105,027 | +1.13(+1.19%) |
Dec 28, 2022 | 96.25 | 96.74 | 95.27 | 95.47 | 3,605,636 | -0.58(-0.60%) |
Dec 27, 2022 | 95.44 | 96.30 | 95.09 | 96.05 | 4,545,533 | +0.90(+0.95%) |
Dec 23, 2022 | 94.49 | 95.18 | 93.80 | 95.15 | 4,073,918 | +0.49(+0.52%) |
Dec 22, 2022 | 95.32 | 95.43 | 93.12 | 94.66 | 4,913,798 | -0.88(-0.92%) |
Dec 21, 2022 | 93.65 | 95.92 | 93.29 | 95.54 | 5,746,801 | +0.65(+0.68%) |
Dec 20, 2022 | 95.07 | 95.44 | 94.18 | 94.89 | 4,678,964 | -0.29(-0.31%) |
Dec 19, 2022 | 95.30 | 95.67 | 94.63 | 95.18 | 5,958,565 | -0.51(-0.54%) |
Dec 16, 2022 | 96.13 | 96.38 | 94.91 | 95.69 | 14,317,096 | -1.12(-1.16%) |
Dec 15, 2022 | 98.00 | 98.32 | 96.29 | 96.81 | 7,482,078 | -2.13(-2.15%) |
Dec 14, 2022 | 99.07 | 100.02 | 97.50 | 98.94 | 5,858,127 | +0.08(+0.08%) |
Dec 13, 2022 | 101.49 | 101.86 | 97.78 | 98.87 | 7,295,112 | -0.57(-0.57%) |
Dec 12, 2022 | 97.92 | 99.58 | 97.62 | 99.44 | 5,985,509 | +0.88(+0.89%) |
Dec 09, 2022 | 100.14 | 100.21 | 98.52 | 98.56 | 8,262,028 | -1.89(-1.88%) |
Dec 08, 2022 | 99.48 | 100.61 | 99.15 | 100.44 | 5,644,016 | +1.81(+1.84%) |
Dec 07, 2022 | 98.07 | 99.70 | 97.85 | 98.63 | 4,331,336 | -0.20(-0.21%) |
Dec 06, 2022 | 100.52 | 100.88 | 98.22 | 98.84 | 8,719,110 | -1.42(-1.42%) |
Dec 05, 2022 | 100.11 | 100.93 | 99.73 | 100.26 | 9,589,664 | -1.45(-1.43%) |
Dec 02, 2022 | 98.78 | 102.19 | 98.59 | 101.71 | 8,176,648 | +1.63(+1.63%) |