Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 103.79 | 107.61 | 103.61 | 107.00 | 3,283,023 | +3.19(+3.07%) |
Feb 27, 2023 | 105.08 | 105.15 | 102.85 | 103.81 | 2,287,901 | -0.39(-0.37%) |
Feb 24, 2023 | 102.99 | 104.90 | 102.45 | 104.20 | 1,969,107 | -0.31(-0.29%) |
Feb 23, 2023 | 107.26 | 108.49 | 104.04 | 104.50 | 1,843,978 | -1.81(-1.70%) |
Feb 22, 2023 | 105.65 | 107.50 | 104.85 | 106.31 | 3,418,139 | +0.51(+0.49%) |
Feb 21, 2023 | 105.88 | 107.59 | 104.98 | 105.80 | 1,914,002 | -1.84(-1.71%) |
Feb 17, 2023 | 106.29 | 107.76 | 105.16 | 107.63 | 2,743,614 | +0.53(+0.50%) |
Feb 16, 2023 | 106.19 | 107.81 | 105.67 | 107.10 | 2,050,202 | +0.01(+0.01%) |
Feb 15, 2023 | 106.67 | 107.70 | 106.08 | 107.09 | 1,787,530 | -0.61(-0.57%) |
Feb 14, 2023 | 107.36 | 108.81 | 106.76 | 107.70 | 2,016,781 | -0.20(-0.18%) |
Feb 13, 2023 | 106.98 | 108.94 | 106.95 | 107.90 | 2,499,887 | +0.63(+0.59%) |
Feb 10, 2023 | 106.46 | 109.16 | 106.14 | 107.27 | 2,813,784 | +0.05(+0.05%) |
Feb 09, 2023 | 107.83 | 110.36 | 106.38 | 107.22 | 7,203,603 | +4.91(+4.80%) |
Feb 08, 2023 | 102.12 | 103.06 | 101.42 | 102.31 | 2,763,184 | +0.08(+0.08%) |
Feb 07, 2023 | 101.70 | 102.73 | 99.73 | 102.23 | 2,051,075 | +0.59(+0.58%) |
Feb 06, 2023 | 100.34 | 102.81 | 99.74 | 101.64 | 2,208,572 | -0.02(-0.02%) |
Feb 03, 2023 | 100.42 | 103.30 | 100.33 | 101.66 | 2,193,821 | +0.00(+0.00%) |
Feb 02, 2023 | 102.85 | 104.14 | 99.89 | 101.66 | 2,839,044 | -1.34(-1.30%) |
Feb 01, 2023 | 103.24 | 103.97 | 100.51 | 103.00 | 2,456,905 | +0.67(+0.66%) |
Jan 31, 2023 | 98.10 | 103.16 | 97.85 | 102.33 | 3,171,527 | +4.23(+4.31%) |
Jan 30, 2023 | 99.91 | 100.55 | 98.04 | 98.10 | 2,223,964 | -3.58(-3.52%) |
Jan 27, 2023 | 100.93 | 103.02 | 100.77 | 101.69 | 1,924,429 | +0.14(+0.14%) |
Jan 26, 2023 | 101.06 | 101.98 | 98.16 | 101.55 | 5,113,621 | +4.21(+4.32%) |
Jan 25, 2023 | 96.76 | 98.17 | 95.94 | 97.34 | 2,495,332 | -0.53(-0.54%) |
Jan 24, 2023 | 98.25 | 98.64 | 97.27 | 97.88 | 1,545,515 | -1.15(-1.16%) |
Jan 23, 2023 | 98.02 | 99.65 | 97.76 | 99.02 | 1,700,802 | +1.01(+1.03%) |
Jan 20, 2023 | 97.88 | 98.99 | 97.54 | 98.02 | 1,992,706 | +0.34(+0.34%) |
Jan 19, 2023 | 96.92 | 98.63 | 96.38 | 97.68 | 2,390,371 | +0.57(+0.58%) |
Jan 18, 2023 | 97.75 | 98.05 | 96.37 | 97.11 | 1,902,382 | +0.34(+0.35%) |
Jan 17, 2023 | 97.95 | 98.46 | 96.28 | 96.77 | 2,257,569 | -2.21(-2.23%) |
Jan 13, 2023 | 97.48 | 99.12 | 96.64 | 98.98 | 1,855,053 | +1.62(+1.66%) |
Jan 12, 2023 | 95.02 | 98.51 | 94.48 | 97.36 | 2,693,705 | +2.34(+2.46%) |
Jan 11, 2023 | 95.57 | 96.41 | 94.32 | 95.02 | 3,729,988 | -1.21(-1.26%) |
Jan 10, 2023 | 92.91 | 96.37 | 92.91 | 96.24 | 2,627,802 | +3.09(+3.32%) |
Jan 09, 2023 | 93.40 | 94.68 | 93.01 | 93.15 | 2,784,844 | +0.76(+0.82%) |
Jan 06, 2023 | 90.82 | 93.52 | 90.48 | 92.39 | 2,939,156 | +2.20(+2.44%) |
Jan 05, 2023 | 88.42 | 91.23 | 88.04 | 90.19 | 3,018,786 | +0.43(+0.48%) |
Jan 04, 2023 | 85.60 | 91.18 | 85.60 | 89.75 | 5,816,598 | +5.22(+6.18%) |
Jan 03, 2023 | 85.03 | 85.41 | 82.87 | 84.53 | 3,355,483 | +3.10(+3.81%) |
Dec 30, 2022 | 79.16 | 81.62 | 79.09 | 81.43 | 1,635,389 | +1.19(+1.49%) |
Dec 29, 2022 | 79.43 | 81.09 | 78.33 | 80.23 | 1,449,383 | +1.16(+1.46%) |
Dec 28, 2022 | 82.46 | 82.79 | 79.05 | 79.08 | 2,158,781 | -4.19(-5.03%) |
Dec 27, 2022 | 80.42 | 84.91 | 80.41 | 83.26 | 4,076,143 | +3.56(+4.47%) |
Dec 23, 2022 | 79.69 | 80.33 | 78.62 | 79.70 | 1,149,274 | -0.51(-0.64%) |
Dec 22, 2022 | 81.01 | 81.78 | 79.10 | 80.21 | 4,727,827 | -1.34(-1.65%) |
Dec 21, 2022 | 82.20 | 83.73 | 81.36 | 81.56 | 1,689,470 | +0.03(+0.04%) |
Dec 20, 2022 | 80.31 | 81.70 | 79.73 | 81.53 | 1,591,101 | +1.00(+1.24%) |
Dec 19, 2022 | 83.76 | 83.89 | 79.72 | 80.53 | 3,383,667 | -4.39(-5.17%) |
Dec 16, 2022 | 83.48 | 85.18 | 82.89 | 84.92 | 2,946,905 | +1.05(+1.25%) |
Dec 15, 2022 | 84.51 | 85.66 | 82.96 | 83.88 | 2,545,609 | -1.35(-1.59%) |
Dec 14, 2022 | 85.45 | 86.54 | 84.50 | 85.23 | 1,707,701 | -0.35(-0.40%) |
Dec 13, 2022 | 86.62 | 87.49 | 84.79 | 85.58 | 2,217,389 | +0.26(+0.30%) |
Dec 12, 2022 | 83.10 | 85.48 | 82.20 | 85.32 | 1,946,588 | +1.40(+1.67%) |
Dec 09, 2022 | 85.38 | 85.91 | 83.55 | 83.92 | 2,083,081 | -1.42(-1.67%) |
Dec 08, 2022 | 86.61 | 88.52 | 84.70 | 85.34 | 2,831,565 | +1.45(+1.73%) |
Dec 07, 2022 | 82.90 | 84.36 | 81.78 | 83.89 | 1,806,113 | -0.44(-0.53%) |
Dec 06, 2022 | 84.88 | 85.41 | 83.83 | 84.33 | 2,049,527 | -0.36(-0.42%) |
Dec 05, 2022 | 85.45 | 86.24 | 83.51 | 84.69 | 2,458,910 | +0.61(+0.73%) |
Dec 02, 2022 | 81.51 | 84.71 | 81.49 | 84.07 | 2,569,726 | +1.10(+1.32%) |