Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.56 | 118.77 | 117.86 | 117.97 | 89,777 | -0.50(-0.42%) |
Feb 27, 2023 | 119.25 | 119.70 | 118.13 | 118.47 | 96,970 | +0.33(+0.28%) |
Feb 24, 2023 | 117.73 | 118.31 | 117.52 | 118.14 | 114,085 | -0.58(-0.49%) |
Feb 23, 2023 | 119.15 | 119.61 | 117.56 | 118.72 | 66,028 | +0.37(+0.31%) |
Feb 22, 2023 | 117.95 | 119.06 | 117.86 | 118.36 | 93,697 | +0.55(+0.46%) |
Feb 21, 2023 | 119.42 | 119.53 | 117.44 | 117.81 | 78,559 | -2.16(-1.80%) |
Feb 17, 2023 | 119.35 | 120.10 | 118.44 | 119.97 | 55,449 | +0.63(+0.52%) |
Feb 16, 2023 | 119.65 | 121.07 | 119.17 | 119.35 | 65,635 | -1.41(-1.17%) |
Feb 15, 2023 | 118.78 | 120.85 | 118.78 | 120.76 | 51,884 | +1.19(+1.00%) |
Feb 14, 2023 | 118.33 | 119.86 | 117.63 | 119.57 | 74,729 | +1.04(+0.88%) |
Feb 13, 2023 | 117.61 | 118.77 | 117.22 | 118.53 | 72,914 | +1.44(+1.23%) |
Feb 10, 2023 | 115.97 | 117.24 | 115.87 | 117.08 | 64,384 | +0.69(+0.60%) |
Feb 09, 2023 | 118.87 | 119.15 | 116.19 | 116.39 | 86,252 | -1.75(-1.48%) |
Feb 08, 2023 | 119.03 | 119.03 | 117.92 | 118.14 | 62,504 | -1.29(-1.08%) |
Feb 07, 2023 | 118.00 | 119.55 | 116.84 | 119.43 | 57,211 | +1.51(+1.28%) |
Feb 06, 2023 | 117.95 | 118.85 | 117.41 | 117.92 | 112,677 | -0.21(-0.18%) |
Feb 03, 2023 | 118.36 | 119.86 | 117.96 | 118.13 | 80,952 | -1.30(-1.09%) |
Feb 02, 2023 | 118.96 | 120.12 | 118.63 | 119.43 | 189,692 | +1.01(+0.85%) |
Feb 01, 2023 | 117.61 | 119.18 | 117.02 | 118.42 | 99,329 | +1.08(+0.92%) |
Jan 31, 2023 | 115.80 | 117.33 | 115.13 | 117.33 | 99,739 | +1.75(+1.51%) |
Jan 30, 2023 | 115.83 | 116.88 | 115.49 | 115.59 | 178,585 | -0.70(-0.60%) |
Jan 27, 2023 | 115.38 | 116.75 | 115.38 | 116.28 | 64,207 | +0.75(+0.64%) |
Jan 26, 2023 | 115.29 | 115.63 | 114.34 | 115.54 | 145,542 | +1.09(+0.95%) |
Jan 25, 2023 | 113.19 | 114.51 | 112.47 | 114.44 | 95,271 | +0.40(+0.35%) |
Jan 24, 2023 | 112.76 | 114.13 | 112.20 | 114.05 | 115,109 | +1.10(+0.98%) |
Jan 23, 2023 | 111.93 | 113.18 | 111.68 | 112.94 | 57,319 | +1.19(+1.07%) |
Jan 20, 2023 | 111.17 | 111.78 | 110.41 | 111.75 | 85,750 | +1.33(+1.20%) |
Jan 19, 2023 | 111.38 | 112.00 | 110.40 | 110.42 | 152,524 | -1.78(-1.58%) |
Jan 18, 2023 | 115.09 | 115.23 | 112.14 | 112.20 | 50,815 | -2.49(-2.17%) |
Jan 17, 2023 | 114.61 | 115.01 | 113.87 | 114.69 | 53,453 | +0.09(+0.08%) |
Jan 13, 2023 | 113.93 | 115.21 | 113.64 | 114.60 | 62,316 | -0.13(-0.11%) |
Jan 12, 2023 | 113.71 | 114.88 | 112.74 | 114.73 | 72,548 | +1.58(+1.40%) |
Jan 11, 2023 | 112.40 | 113.22 | 112.08 | 113.15 | 51,320 | +1.27(+1.14%) |
Jan 10, 2023 | 110.82 | 111.96 | 110.41 | 111.88 | 54,738 | +0.93(+0.84%) |
Jan 09, 2023 | 112.66 | 112.89 | 110.57 | 110.95 | 104,383 | -1.15(-1.03%) |
Jan 06, 2023 | 110.85 | 112.31 | 110.60 | 112.10 | 131,152 | +1.95(+1.77%) |
Jan 05, 2023 | 109.86 | 110.45 | 109.34 | 110.16 | 83,467 | -0.26(-0.23%) |
Jan 04, 2023 | 109.33 | 110.93 | 109.15 | 110.41 | 69,192 | +1.27(+1.16%) |
Jan 03, 2023 | 109.98 | 110.24 | 108.43 | 109.14 | 69,950 | -0.13(-0.12%) |
Dec 30, 2022 | 108.10 | 109.45 | 108.03 | 109.27 | 53,647 | +0.61(+0.56%) |
Dec 29, 2022 | 107.80 | 108.84 | 107.20 | 108.67 | 48,709 | +1.49(+1.39%) |
Dec 28, 2022 | 107.98 | 108.34 | 107.09 | 107.18 | 53,777 | -0.80(-0.74%) |
Dec 27, 2022 | 108.56 | 109.11 | 107.87 | 107.98 | 66,341 | -0.22(-0.20%) |
Dec 23, 2022 | 107.73 | 108.25 | 107.30 | 108.20 | 38,068 | +0.61(+0.56%) |
Dec 22, 2022 | 108.85 | 108.85 | 105.92 | 107.59 | 83,147 | -1.88(-1.71%) |
Dec 21, 2022 | 108.54 | 109.55 | 108.37 | 109.47 | 68,806 | +1.90(+1.76%) |
Dec 20, 2022 | 106.87 | 108.61 | 106.75 | 107.57 | 66,890 | +0.51(+0.47%) |
Dec 19, 2022 | 108.34 | 108.78 | 106.76 | 107.07 | 59,960 | -1.11(-1.03%) |
Dec 16, 2022 | 108.03 | 108.46 | 106.93 | 108.18 | 141,757 | +2.26(+2.14%) |
Dec 15, 2022 | 107.32 | 107.74 | 105.46 | 105.91 | 67,275 | -2.45(-2.26%) |
Dec 14, 2022 | 108.55 | 109.61 | 107.96 | 108.36 | 66,541 | +0.00(+0.00%) |
Dec 13, 2022 | 111.47 | 111.47 | 108.10 | 108.36 | 72,369 | -0.16(-0.15%) |
Dec 12, 2022 | 106.86 | 108.60 | 106.86 | 108.52 | 34,928 | +1.90(+1.79%) |
Dec 09, 2022 | 107.29 | 107.88 | 106.61 | 106.62 | 55,379 | -0.98(-0.91%) |
Dec 08, 2022 | 108.02 | 109.13 | 107.37 | 107.60 | 31,422 | +0.45(+0.42%) |
Dec 07, 2022 | 107.58 | 108.34 | 107.06 | 107.15 | 42,470 | -0.51(-0.47%) |
Dec 06, 2022 | 110.61 | 110.65 | 107.00 | 107.66 | 54,418 | -2.51(-2.28%) |
Dec 05, 2022 | 111.39 | 111.39 | 110.05 | 110.17 | 77,312 | -1.76(-1.57%) |
Dec 02, 2022 | 108.68 | 112.25 | 108.68 | 111.93 | 51,886 | +1.75(+1.58%) |