Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.58 | 107.70 | 106.16 | 106.23 | 2,851,234 | +0.05(+0.05%) |
Feb 27, 2023 | 108.10 | 108.67 | 105.97 | 106.18 | 1,840,554 | -0.59(-0.56%) |
Feb 24, 2023 | 104.75 | 106.88 | 104.46 | 106.77 | 1,983,934 | +0.13(+0.12%) |
Feb 23, 2023 | 106.71 | 108.00 | 104.48 | 106.64 | 2,085,332 | +0.90(+0.85%) |
Feb 22, 2023 | 105.73 | 106.62 | 104.98 | 105.75 | 2,177,128 | +0.43(+0.41%) |
Feb 21, 2023 | 107.45 | 107.45 | 104.99 | 105.32 | 3,413,190 | -2.94(-2.72%) |
Feb 17, 2023 | 107.99 | 108.54 | 106.36 | 108.26 | 2,722,841 | -0.37(-0.34%) |
Feb 16, 2023 | 109.95 | 110.75 | 108.59 | 108.63 | 2,345,748 | -3.00(-2.69%) |
Feb 15, 2023 | 110.78 | 112.86 | 110.00 | 111.63 | 2,153,482 | -0.70(-0.62%) |
Feb 14, 2023 | 113.39 | 114.33 | 111.24 | 112.33 | 2,906,617 | -1.97(-1.72%) |
Feb 13, 2023 | 111.96 | 114.47 | 111.48 | 114.30 | 2,214,906 | +1.93(+1.72%) |
Feb 10, 2023 | 111.99 | 112.78 | 111.16 | 112.37 | 1,711,380 | -0.20(-0.18%) |
Feb 09, 2023 | 114.62 | 115.46 | 111.92 | 112.58 | 2,238,836 | -1.58(-1.38%) |
Feb 08, 2023 | 115.42 | 116.20 | 114.12 | 114.15 | 2,384,516 | -2.80(-2.40%) |
Feb 07, 2023 | 114.47 | 117.78 | 114.28 | 116.96 | 3,032,857 | +2.39(+2.09%) |
Feb 06, 2023 | 116.49 | 116.92 | 114.31 | 114.56 | 2,610,199 | -3.70(-3.13%) |
Feb 03, 2023 | 115.68 | 119.82 | 114.67 | 118.26 | 3,291,830 | +0.21(+0.18%) |
Feb 02, 2023 | 114.54 | 119.28 | 113.87 | 118.05 | 6,078,774 | +5.32(+4.72%) |
Feb 01, 2023 | 109.50 | 114.06 | 108.47 | 112.73 | 6,947,326 | -2.59(-2.24%) |
Jan 31, 2023 | 112.48 | 115.34 | 111.25 | 115.32 | 4,442,754 | +3.88(+3.48%) |
Jan 30, 2023 | 112.84 | 113.81 | 111.44 | 111.44 | 4,448,394 | -2.50(-2.19%) |
Jan 27, 2023 | 113.69 | 115.74 | 112.86 | 113.94 | 3,727,845 | +1.46(+1.30%) |
Jan 26, 2023 | 112.89 | 114.18 | 110.98 | 112.48 | 5,040,035 | -0.02(-0.02%) |
Jan 25, 2023 | 101.69 | 113.07 | 99.92 | 112.50 | 10,825,075 | +9.28(+8.99%) |
Jan 24, 2023 | 102.49 | 105.52 | 102.49 | 103.21 | 3,726,800 | -0.59(-0.57%) |
Jan 23, 2023 | 101.06 | 104.03 | 100.59 | 103.80 | 3,681,077 | +2.85(+2.82%) |
Jan 20, 2023 | 95.98 | 101.11 | 95.82 | 100.95 | 4,268,894 | +6.08(+6.40%) |
Jan 19, 2023 | 94.30 | 95.52 | 91.10 | 94.88 | 5,278,992 | -3.87(-3.92%) |
Jan 18, 2023 | 100.15 | 101.40 | 98.70 | 98.75 | 2,749,435 | -1.68(-1.67%) |
Jan 17, 2023 | 99.81 | 101.11 | 99.20 | 100.42 | 3,603,453 | +0.76(+0.76%) |
Jan 13, 2023 | 96.33 | 100.16 | 95.58 | 99.67 | 3,332,538 | +1.77(+1.81%) |
Jan 12, 2023 | 99.44 | 99.65 | 96.59 | 97.89 | 2,664,133 | -0.75(-0.76%) |
Jan 11, 2023 | 96.16 | 99.50 | 95.76 | 98.64 | 4,225,823 | +3.19(+3.34%) |
Jan 10, 2023 | 93.61 | 95.48 | 92.40 | 95.45 | 3,298,081 | +1.02(+1.08%) |
Jan 09, 2023 | 94.81 | 96.35 | 93.59 | 94.43 | 4,524,071 | +0.37(+0.39%) |
Jan 06, 2023 | 91.40 | 94.73 | 91.29 | 94.07 | 3,785,795 | +2.99(+3.29%) |
Jan 05, 2023 | 89.64 | 91.44 | 88.70 | 91.07 | 3,515,252 | -1.76(-1.90%) |
Jan 04, 2023 | 91.63 | 94.95 | 91.31 | 92.83 | 3,279,033 | +2.74(+3.04%) |
Jan 03, 2023 | 89.79 | 92.64 | 89.55 | 90.09 | 2,703,083 | +0.01(+0.01%) |
Dec 30, 2022 | 88.68 | 90.19 | 88.41 | 90.08 | 2,131,501 | +0.28(+0.31%) |
Dec 29, 2022 | 87.33 | 89.94 | 87.14 | 89.80 | 1,796,230 | +2.88(+3.31%) |
Dec 28, 2022 | 88.25 | 89.09 | 86.77 | 86.92 | 2,302,920 | -1.02(-1.16%) |
Dec 27, 2022 | 88.02 | 88.61 | 87.13 | 87.94 | 1,859,021 | +0.06(+0.07%) |
Dec 23, 2022 | 87.03 | 87.95 | 86.35 | 87.88 | 1,963,336 | +1.16(+1.34%) |
Dec 22, 2022 | 85.71 | 86.73 | 84.52 | 86.72 | 4,749,277 | -0.22(-0.26%) |
Dec 21, 2022 | 86.56 | 87.55 | 86.17 | 86.94 | 4,740,276 | +1.29(+1.50%) |
Dec 20, 2022 | 85.05 | 86.19 | 84.61 | 85.65 | 4,300,002 | +0.50(+0.59%) |
Dec 19, 2022 | 87.05 | 87.68 | 84.29 | 85.15 | 5,339,911 | -2.16(-2.47%) |
Dec 16, 2022 | 88.91 | 89.92 | 86.46 | 87.31 | 6,944,210 | -3.63(-4.00%) |
Dec 15, 2022 | 92.04 | 92.53 | 89.44 | 90.94 | 3,493,083 | -2.66(-2.85%) |
Dec 14, 2022 | 95.20 | 96.22 | 92.23 | 93.61 | 3,455,147 | -2.19(-2.29%) |
Dec 13, 2022 | 98.17 | 100.03 | 94.83 | 95.80 | 3,521,253 | +1.30(+1.37%) |
Dec 12, 2022 | 91.99 | 95.07 | 91.32 | 94.50 | 2,899,055 | +3.01(+3.29%) |
Dec 09, 2022 | 90.22 | 92.45 | 90.22 | 91.49 | 2,056,433 | +0.80(+0.89%) |
Dec 08, 2022 | 90.89 | 91.56 | 89.64 | 90.68 | 2,875,004 | +0.34(+0.38%) |
Dec 07, 2022 | 90.56 | 92.03 | 89.85 | 90.34 | 3,007,016 | -0.78(-0.85%) |
Dec 06, 2022 | 92.16 | 93.73 | 89.89 | 91.12 | 3,517,713 | -0.96(-1.04%) |
Dec 05, 2022 | 93.35 | 93.89 | 91.18 | 92.08 | 3,573,006 | -2.59(-2.73%) |
Dec 02, 2022 | 95.11 | 97.15 | 94.48 | 94.67 | 3,008,713 | -1.58(-1.64%) |