Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.77 | 108.02 | 106.48 | 106.54 | 170,487 | -0.20(-0.19%) |
Feb 27, 2023 | 107.53 | 108.03 | 106.58 | 106.75 | 81,638 | +0.62(+0.59%) |
Feb 24, 2023 | 104.86 | 106.29 | 104.10 | 106.12 | 113,618 | +0.45(+0.42%) |
Feb 23, 2023 | 104.84 | 106.20 | 104.23 | 105.67 | 115,522 | +1.27(+1.22%) |
Feb 22, 2023 | 105.16 | 105.68 | 103.76 | 104.40 | 142,437 | -0.48(-0.46%) |
Feb 21, 2023 | 106.81 | 107.67 | 104.45 | 104.88 | 146,266 | -3.16(-2.92%) |
Feb 17, 2023 | 108.17 | 108.65 | 107.58 | 108.04 | 141,727 | +0.12(+0.11%) |
Feb 16, 2023 | 106.37 | 109.34 | 106.33 | 107.92 | 96,771 | +0.09(+0.08%) |
Feb 15, 2023 | 106.58 | 108.34 | 106.58 | 107.83 | 85,814 | +0.22(+0.21%) |
Feb 14, 2023 | 108.29 | 109.10 | 106.83 | 107.61 | 77,678 | -1.41(-1.29%) |
Feb 13, 2023 | 108.44 | 109.72 | 108.18 | 109.01 | 116,056 | +0.89(+0.82%) |
Feb 10, 2023 | 108.04 | 108.59 | 106.83 | 108.12 | 130,826 | +0.00(+0.00%) |
Feb 09, 2023 | 110.35 | 110.36 | 107.21 | 108.12 | 135,936 | -1.74(-1.58%) |
Feb 08, 2023 | 111.20 | 111.24 | 109.15 | 109.86 | 140,118 | -2.31(-2.06%) |
Feb 07, 2023 | 110.91 | 112.53 | 110.26 | 112.18 | 107,052 | +0.23(+0.21%) |
Feb 06, 2023 | 112.97 | 113.17 | 111.20 | 111.94 | 123,980 | -1.94(-1.71%) |
Feb 03, 2023 | 113.88 | 115.35 | 113.23 | 113.89 | 186,759 | -1.06(-0.93%) |
Feb 02, 2023 | 113.42 | 114.95 | 112.42 | 114.95 | 218,025 | +1.42(+1.25%) |
Feb 01, 2023 | 110.58 | 114.81 | 110.22 | 113.53 | 148,742 | +1.76(+1.57%) |
Jan 31, 2023 | 109.67 | 111.88 | 109.36 | 111.78 | 171,577 | +2.37(+2.17%) |
Jan 30, 2023 | 109.99 | 111.26 | 109.34 | 109.40 | 200,661 | -1.71(-1.54%) |
Jan 27, 2023 | 110.96 | 111.44 | 110.10 | 111.11 | 126,384 | -0.19(-0.17%) |
Jan 26, 2023 | 110.10 | 111.38 | 109.89 | 111.30 | 137,426 | +1.81(+1.65%) |
Jan 25, 2023 | 107.19 | 109.73 | 106.44 | 109.49 | 99,446 | +2.17(+2.02%) |
Jan 24, 2023 | 108.06 | 111.65 | 107.27 | 107.32 | 189,948 | +2.40(+2.29%) |
Jan 23, 2023 | 105.72 | 106.06 | 104.10 | 104.92 | 153,808 | -0.61(-0.58%) |
Jan 20, 2023 | 105.67 | 105.67 | 104.33 | 105.54 | 126,799 | +0.46(+0.44%) |
Jan 19, 2023 | 107.43 | 107.43 | 104.97 | 105.08 | 79,090 | -2.95(-2.73%) |
Jan 18, 2023 | 108.69 | 109.30 | 107.54 | 108.03 | 62,054 | -0.67(-0.62%) |
Jan 17, 2023 | 109.99 | 110.64 | 108.70 | 108.70 | 73,898 | -1.69(-1.53%) |
Jan 13, 2023 | 109.51 | 110.69 | 108.82 | 110.39 | 62,462 | +0.73(+0.67%) |
Jan 12, 2023 | 109.66 | 110.92 | 108.08 | 109.66 | 92,578 | +1.34(+1.24%) |
Jan 11, 2023 | 108.20 | 109.17 | 107.86 | 108.32 | 150,862 | +0.42(+0.39%) |
Jan 10, 2023 | 107.91 | 108.64 | 106.81 | 107.90 | 168,601 | +0.26(+0.25%) |
Jan 09, 2023 | 109.09 | 109.09 | 107.21 | 107.64 | 108,577 | -0.78(-0.72%) |
Jan 06, 2023 | 106.44 | 108.60 | 105.89 | 108.42 | 114,158 | +2.87(+2.72%) |
Jan 05, 2023 | 105.76 | 105.92 | 104.59 | 105.55 | 109,947 | -0.19(-0.18%) |
Jan 04, 2023 | 105.87 | 107.62 | 104.89 | 105.73 | 105,031 | +0.90(+0.86%) |
Jan 03, 2023 | 104.53 | 105.39 | 103.05 | 104.83 | 128,771 | +0.98(+0.94%) |
Dec 30, 2022 | 104.84 | 105.00 | 103.20 | 103.86 | 96,153 | -1.51(-1.44%) |
Dec 29, 2022 | 104.47 | 106.30 | 104.37 | 105.37 | 101,002 | +1.61(+1.55%) |
Dec 28, 2022 | 106.79 | 106.79 | 103.65 | 103.76 | 112,212 | -2.73(-2.57%) |
Dec 27, 2022 | 107.41 | 107.43 | 105.76 | 106.49 | 75,248 | -0.50(-0.47%) |
Dec 23, 2022 | 106.59 | 107.46 | 106.12 | 106.99 | 102,954 | +0.37(+0.35%) |
Dec 22, 2022 | 106.90 | 107.87 | 104.47 | 106.62 | 125,952 | -0.74(-0.69%) |
Dec 21, 2022 | 107.28 | 108.50 | 106.42 | 107.36 | 116,341 | +1.36(+1.28%) |
Dec 20, 2022 | 105.37 | 107.08 | 105.12 | 106.00 | 120,500 | +0.92(+0.87%) |
Dec 19, 2022 | 104.09 | 105.39 | 103.86 | 105.09 | 116,113 | +0.93(+0.89%) |
Dec 16, 2022 | 102.74 | 104.29 | 101.88 | 104.16 | 490,298 | -0.38(-0.36%) |
Dec 15, 2022 | 105.40 | 105.86 | 103.29 | 104.54 | 124,925 | -2.62(-2.44%) |
Dec 14, 2022 | 109.19 | 109.60 | 106.55 | 107.16 | 150,567 | -1.72(-1.58%) |
Dec 13, 2022 | 111.33 | 111.82 | 108.13 | 108.88 | 234,221 | -0.50(-0.45%) |
Dec 12, 2022 | 107.02 | 109.49 | 105.77 | 109.37 | 140,537 | +3.06(+2.88%) |
Dec 09, 2022 | 107.28 | 108.26 | 105.92 | 106.31 | 155,719 | -1.36(-1.26%) |
Dec 08, 2022 | 106.65 | 108.08 | 106.50 | 107.67 | 125,708 | +1.69(+1.60%) |
Dec 07, 2022 | 104.95 | 106.48 | 104.17 | 105.98 | 132,850 | +0.63(+0.60%) |
Dec 06, 2022 | 107.64 | 107.64 | 103.94 | 105.35 | 171,061 | -2.36(-2.19%) |
Dec 05, 2022 | 109.87 | 110.33 | 106.54 | 107.71 | 120,473 | -2.39(-2.17%) |
Dec 02, 2022 | 108.49 | 110.29 | 107.87 | 110.10 | 111,987 | +0.59(+0.54%) |