Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 101.92 | 102.87 | 100.58 | 102.50 | 2,339,041 | +0.72(+0.71%) |
Feb 27, 2023 | 103.60 | 104.70 | 101.47 | 101.78 | 1,446,880 | -0.12(-0.12%) |
Feb 24, 2023 | 101.00 | 102.67 | 100.38 | 101.90 | 1,714,936 | -1.92(-1.85%) |
Feb 23, 2023 | 104.37 | 105.00 | 101.71 | 103.82 | 1,060,671 | +0.52(+0.50%) |
Feb 22, 2023 | 102.98 | 104.27 | 102.17 | 103.30 | 1,592,036 | +1.66(+1.63%) |
Feb 21, 2023 | 102.97 | 104.30 | 101.59 | 101.64 | 1,847,047 | -3.36(-3.20%) |
Feb 17, 2023 | 106.15 | 106.32 | 102.85 | 105.00 | 2,091,951 | -2.09(-1.95%) |
Feb 16, 2023 | 106.61 | 109.43 | 106.22 | 107.09 | 1,120,160 | -2.53(-2.31%) |
Feb 15, 2023 | 106.83 | 109.88 | 106.73 | 109.62 | 1,551,392 | +3.04(+2.85%) |
Feb 14, 2023 | 106.00 | 109.13 | 105.56 | 106.58 | 1,409,802 | -0.29(-0.27%) |
Feb 13, 2023 | 104.96 | 106.94 | 103.77 | 106.87 | 1,362,059 | +2.19(+2.09%) |
Feb 10, 2023 | 106.16 | 106.53 | 102.81 | 104.68 | 1,353,393 | -2.94(-2.73%) |
Feb 09, 2023 | 107.19 | 109.95 | 106.80 | 107.62 | 2,053,324 | +1.96(+1.86%) |
Feb 08, 2023 | 106.82 | 107.48 | 105.09 | 105.66 | 1,630,219 | -0.50(-0.47%) |
Feb 07, 2023 | 103.90 | 106.92 | 102.55 | 106.16 | 2,394,419 | +2.35(+2.26%) |
Feb 06, 2023 | 104.34 | 106.56 | 103.08 | 103.81 | 1,609,687 | -0.76(-0.73%) |
Feb 03, 2023 | 102.73 | 108.06 | 102.56 | 104.57 | 2,740,698 | -2.42(-2.26%) |
Feb 02, 2023 | 102.99 | 107.28 | 101.00 | 106.99 | 3,250,565 | +7.19(+7.20%) |
Feb 01, 2023 | 96.15 | 100.94 | 95.84 | 99.80 | 2,573,702 | +4.03(+4.21%) |
Jan 31, 2023 | 93.99 | 95.92 | 93.24 | 95.77 | 1,937,747 | +2.12(+2.26%) |
Jan 30, 2023 | 93.78 | 94.20 | 91.35 | 93.65 | 1,897,394 | -1.63(-1.71%) |
Jan 27, 2023 | 94.51 | 96.63 | 94.18 | 95.28 | 2,325,069 | -0.28(-0.29%) |
Jan 26, 2023 | 94.29 | 95.60 | 93.01 | 95.56 | 1,497,147 | +3.22(+3.49%) |
Jan 25, 2023 | 89.59 | 93.32 | 88.64 | 92.34 | 1,523,009 | +0.02(+0.02%) |
Jan 24, 2023 | 92.87 | 94.59 | 91.85 | 92.32 | 1,375,211 | -0.78(-0.84%) |
Jan 23, 2023 | 90.85 | 93.41 | 90.10 | 93.10 | 1,609,280 | +2.49(+2.75%) |
Jan 20, 2023 | 88.48 | 91.04 | 87.72 | 90.61 | 2,568,853 | +3.06(+3.50%) |
Jan 19, 2023 | 86.37 | 88.71 | 86.25 | 87.55 | 1,187,263 | -0.05(-0.06%) |
Jan 18, 2023 | 90.85 | 91.50 | 87.16 | 87.60 | 1,622,165 | -2.11(-2.35%) |
Jan 17, 2023 | 87.07 | 90.36 | 86.19 | 89.71 | 1,533,584 | +0.91(+1.02%) |
Jan 13, 2023 | 87.15 | 89.14 | 86.52 | 88.80 | 982,250 | -0.06(-0.07%) |
Jan 12, 2023 | 88.01 | 89.52 | 85.86 | 88.86 | 1,450,533 | +0.85(+0.97%) |
Jan 11, 2023 | 87.27 | 88.50 | 86.03 | 88.01 | 1,431,701 | +1.49(+1.72%) |
Jan 10, 2023 | 86.69 | 87.68 | 84.74 | 86.52 | 1,121,041 | -0.48(-0.55%) |
Jan 09, 2023 | 84.05 | 89.08 | 83.90 | 87.00 | 2,166,812 | +3.64(+4.37%) |
Jan 06, 2023 | 85.33 | 85.52 | 81.50 | 83.36 | 1,599,376 | -1.52(-1.79%) |
Jan 05, 2023 | 88.18 | 88.68 | 84.66 | 84.88 | 1,663,626 | -4.77(-5.32%) |
Jan 04, 2023 | 87.94 | 91.36 | 86.61 | 89.65 | 2,011,232 | +2.83(+3.26%) |
Jan 03, 2023 | 87.30 | 89.97 | 85.96 | 86.82 | 1,499,482 | +0.73(+0.85%) |
Dec 30, 2022 | 84.81 | 86.50 | 84.59 | 86.09 | 1,050,204 | -0.45(-0.52%) |
Dec 29, 2022 | 84.19 | 87.03 | 83.37 | 86.54 | 1,464,850 | +3.54(+4.27%) |
Dec 28, 2022 | 83.22 | 84.31 | 82.41 | 83.00 | 745,233 | -0.56(-0.67%) |
Dec 27, 2022 | 83.68 | 84.60 | 82.59 | 83.56 | 1,001,642 | -1.04(-1.23%) |
Dec 23, 2022 | 83.98 | 84.79 | 82.94 | 84.60 | 889,727 | -0.47(-0.55%) |
Dec 22, 2022 | 84.30 | 85.53 | 83.41 | 85.07 | 1,361,142 | -0.93(-1.08%) |
Dec 21, 2022 | 84.54 | 86.50 | 83.36 | 86.00 | 1,143,617 | +1.46(+1.73%) |
Dec 20, 2022 | 81.72 | 85.20 | 81.11 | 84.54 | 1,782,481 | +1.74(+2.10%) |
Dec 19, 2022 | 87.40 | 87.40 | 82.66 | 82.80 | 2,459,171 | -4.60(-5.26%) |
Dec 16, 2022 | 85.81 | 88.36 | 85.50 | 87.40 | 9,523,608 | -0.12(-0.14%) |
Dec 15, 2022 | 88.35 | 89.13 | 86.92 | 87.52 | 1,975,631 | -4.08(-4.45%) |
Dec 14, 2022 | 91.65 | 93.39 | 89.51 | 91.60 | 1,811,055 | -0.21(-0.23%) |
Dec 13, 2022 | 95.54 | 96.50 | 89.30 | 91.81 | 3,271,258 | -0.35(-0.38%) |
Dec 12, 2022 | 87.42 | 92.19 | 87.37 | 92.16 | 2,745,854 | +4.62(+5.28%) |
Dec 09, 2022 | 86.07 | 88.47 | 85.32 | 87.54 | 1,375,773 | +0.51(+0.59%) |
Dec 08, 2022 | 84.07 | 87.94 | 83.30 | 87.03 | 2,206,959 | +3.31(+3.95%) |
Dec 07, 2022 | 84.60 | 85.68 | 82.51 | 83.72 | 2,351,214 | -0.88(-1.04%) |
Dec 06, 2022 | 85.40 | 85.93 | 83.43 | 84.60 | 1,567,063 | -0.83(-0.97%) |
Dec 05, 2022 | 88.13 | 88.70 | 84.06 | 85.43 | 3,357,268 | -3.21(-3.62%) |
Dec 02, 2022 | 89.56 | 90.22 | 87.02 | 88.64 | 4,115,521 | -2.85(-3.12%) |