Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.59 | 107.77 | 106.59 | 106.88 | 150,742 | -0.19(-0.18%) |
Feb 27, 2023 | 107.10 | 108.01 | 106.28 | 107.07 | 104,500 | +1.20(+1.13%) |
Feb 24, 2023 | 104.90 | 106.43 | 104.82 | 105.87 | 190,933 | -0.78(-0.73%) |
Feb 23, 2023 | 107.09 | 107.68 | 105.65 | 106.66 | 100,205 | +0.16(+0.15%) |
Feb 22, 2023 | 107.00 | 107.81 | 105.85 | 106.50 | 149,027 | +0.21(+0.20%) |
Feb 21, 2023 | 108.39 | 108.81 | 105.90 | 106.29 | 148,108 | -3.81(-3.46%) |
Feb 17, 2023 | 110.76 | 111.22 | 109.28 | 110.11 | 223,247 | -0.34(-0.31%) |
Feb 16, 2023 | 108.80 | 112.31 | 108.72 | 110.44 | 158,207 | -0.47(-0.42%) |
Feb 15, 2023 | 109.85 | 111.64 | 109.85 | 110.91 | 220,063 | +0.05(+0.05%) |
Feb 14, 2023 | 111.09 | 111.53 | 108.61 | 110.86 | 147,660 | -0.94(-0.84%) |
Feb 13, 2023 | 108.81 | 112.12 | 108.81 | 111.80 | 115,913 | +3.05(+2.81%) |
Feb 10, 2023 | 108.57 | 109.93 | 108.20 | 108.75 | 140,850 | -0.49(-0.44%) |
Feb 09, 2023 | 111.82 | 112.99 | 108.80 | 109.23 | 169,632 | -1.77(-1.60%) |
Feb 08, 2023 | 112.24 | 114.41 | 110.25 | 111.01 | 205,686 | -2.30(-2.03%) |
Feb 07, 2023 | 109.91 | 114.25 | 108.15 | 113.31 | 543,873 | +8.18(+7.78%) |
Feb 06, 2023 | 108.95 | 109.25 | 104.76 | 105.13 | 279,134 | -5.14(-4.66%) |
Feb 03, 2023 | 110.19 | 112.15 | 109.41 | 110.27 | 222,281 | -1.38(-1.23%) |
Feb 02, 2023 | 108.81 | 112.16 | 108.81 | 111.65 | 192,018 | +3.58(+3.31%) |
Feb 01, 2023 | 105.29 | 110.01 | 104.61 | 108.07 | 200,430 | +1.93(+1.82%) |
Jan 31, 2023 | 102.92 | 106.19 | 102.92 | 106.14 | 192,263 | +3.86(+3.78%) |
Jan 30, 2023 | 101.33 | 102.89 | 101.17 | 102.28 | 142,309 | +0.01(+0.01%) |
Jan 27, 2023 | 101.64 | 103.15 | 100.43 | 102.27 | 131,610 | +1.06(+1.05%) |
Jan 26, 2023 | 101.77 | 103.16 | 99.91 | 101.21 | 80,039 | -0.29(-0.28%) |
Jan 25, 2023 | 100.68 | 101.49 | 100.19 | 101.49 | 95,804 | -0.05(-0.05%) |
Jan 24, 2023 | 100.42 | 101.68 | 99.45 | 101.54 | 117,486 | +1.21(+1.20%) |
Jan 23, 2023 | 98.24 | 100.40 | 98.24 | 100.33 | 159,365 | +1.81(+1.84%) |
Jan 20, 2023 | 95.71 | 98.53 | 94.69 | 98.52 | 190,035 | +3.56(+3.75%) |
Jan 19, 2023 | 95.68 | 95.75 | 94.14 | 94.96 | 110,400 | -0.82(-0.86%) |
Jan 18, 2023 | 97.86 | 99.27 | 95.68 | 95.79 | 110,325 | -2.12(-2.17%) |
Jan 17, 2023 | 98.35 | 99.43 | 97.79 | 97.91 | 102,504 | -0.74(-0.75%) |
Jan 13, 2023 | 96.73 | 99.58 | 96.73 | 98.65 | 122,840 | +1.04(+1.07%) |
Jan 12, 2023 | 97.26 | 97.97 | 95.81 | 97.61 | 176,311 | +0.35(+0.36%) |
Jan 11, 2023 | 96.97 | 98.17 | 96.97 | 97.26 | 146,517 | +0.72(+0.75%) |
Jan 10, 2023 | 95.39 | 96.67 | 95.19 | 96.54 | 170,101 | +0.48(+0.50%) |
Jan 09, 2023 | 95.80 | 98.06 | 95.19 | 96.06 | 172,230 | +0.70(+0.74%) |
Jan 06, 2023 | 92.96 | 96.40 | 92.66 | 95.36 | 173,120 | +3.72(+4.05%) |
Jan 05, 2023 | 91.87 | 92.80 | 90.17 | 91.64 | 131,195 | -0.43(-0.46%) |
Jan 04, 2023 | 91.38 | 93.57 | 91.22 | 92.07 | 218,292 | +1.73(+1.92%) |
Jan 03, 2023 | 88.74 | 90.63 | 88.46 | 90.34 | 191,764 | +2.73(+3.11%) |
Dec 30, 2022 | 88.93 | 89.21 | 87.10 | 87.61 | 106,508 | -2.12(-2.37%) |
Dec 29, 2022 | 88.29 | 90.13 | 88.29 | 89.73 | 126,959 | +2.46(+2.82%) |
Dec 28, 2022 | 88.83 | 88.95 | 87.27 | 87.27 | 176,786 | -1.00(-1.13%) |
Dec 27, 2022 | 88.00 | 88.72 | 87.77 | 88.27 | 109,073 | +0.18(+0.20%) |
Dec 23, 2022 | 87.40 | 88.62 | 86.93 | 88.09 | 86,923 | +0.41(+0.46%) |
Dec 22, 2022 | 88.73 | 88.73 | 86.04 | 87.69 | 169,879 | -2.03(-2.26%) |
Dec 21, 2022 | 89.92 | 90.52 | 89.33 | 89.71 | 147,775 | +0.42(+0.48%) |
Dec 20, 2022 | 89.20 | 90.42 | 88.50 | 89.29 | 134,289 | -0.35(-0.39%) |
Dec 19, 2022 | 90.05 | 90.64 | 89.06 | 89.63 | 269,596 | -0.49(-0.55%) |
Dec 16, 2022 | 90.39 | 91.64 | 89.68 | 90.13 | 738,074 | -1.48(-1.62%) |
Dec 15, 2022 | 92.18 | 92.29 | 89.28 | 91.61 | 264,594 | -2.11(-2.26%) |
Dec 14, 2022 | 94.65 | 95.84 | 93.43 | 93.72 | 246,511 | -0.89(-0.94%) |
Dec 13, 2022 | 97.29 | 98.00 | 94.12 | 94.61 | 184,534 | +1.18(+1.26%) |
Dec 12, 2022 | 91.77 | 93.99 | 91.18 | 93.44 | 177,638 | +2.42(+2.66%) |
Dec 09, 2022 | 91.75 | 92.83 | 90.89 | 91.02 | 133,903 | -1.44(-1.56%) |
Dec 08, 2022 | 91.78 | 93.00 | 90.94 | 92.46 | 134,414 | +1.06(+1.16%) |
Dec 07, 2022 | 91.03 | 91.79 | 90.30 | 91.40 | 190,572 | +0.75(+0.83%) |
Dec 06, 2022 | 92.05 | 92.61 | 89.70 | 90.65 | 214,182 | -1.44(-1.57%) |
Dec 05, 2022 | 92.31 | 92.40 | 91.21 | 92.09 | 178,652 | -1.30(-1.40%) |
Dec 02, 2022 | 91.27 | 94.49 | 91.19 | 93.40 | 168,957 | +0.34(+0.36%) |