Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.79 | 118.99 | 116.96 | 118.04 | 294,014 | -0.84(-0.71%) |
Feb 27, 2023 | 119.27 | 119.63 | 118.63 | 118.88 | 290,299 | +0.54(+0.46%) |
Feb 24, 2023 | 118.24 | 118.62 | 117.21 | 118.34 | 184,869 | -1.67(-1.39%) |
Feb 23, 2023 | 121.42 | 121.50 | 119.14 | 120.01 | 187,279 | -0.10(-0.08%) |
Feb 22, 2023 | 119.64 | 121.68 | 119.64 | 120.11 | 208,458 | +0.55(+0.46%) |
Feb 21, 2023 | 120.83 | 120.83 | 119.13 | 119.56 | 329,753 | -2.24(-1.84%) |
Feb 17, 2023 | 123.57 | 123.57 | 121.05 | 121.80 | 309,805 | -1.79(-1.45%) |
Feb 16, 2023 | 121.87 | 124.70 | 121.27 | 123.59 | 193,608 | +0.29(+0.24%) |
Feb 15, 2023 | 122.31 | 123.55 | 121.93 | 123.30 | 174,788 | -0.36(-0.29%) |
Feb 14, 2023 | 122.59 | 123.82 | 121.25 | 123.66 | 183,313 | +0.48(+0.39%) |
Feb 13, 2023 | 120.90 | 123.19 | 120.72 | 123.17 | 184,850 | +2.37(+1.96%) |
Feb 10, 2023 | 120.19 | 121.76 | 119.56 | 120.80 | 336,476 | +0.09(+0.07%) |
Feb 09, 2023 | 121.22 | 122.21 | 120.14 | 120.72 | 438,468 | +0.25(+0.21%) |
Feb 08, 2023 | 120.43 | 121.23 | 117.53 | 120.47 | 457,273 | -0.15(-0.12%) |
Feb 07, 2023 | 116.76 | 120.74 | 113.67 | 120.61 | 909,547 | +8.14(+7.24%) |
Feb 06, 2023 | 113.84 | 114.54 | 112.29 | 112.47 | 331,422 | -2.52(-2.19%) |
Feb 03, 2023 | 113.28 | 116.25 | 112.56 | 114.99 | 342,339 | -0.14(-0.13%) |
Feb 02, 2023 | 111.70 | 116.19 | 111.61 | 115.14 | 366,399 | +3.42(+3.07%) |
Feb 01, 2023 | 107.67 | 112.05 | 107.43 | 111.71 | 403,999 | +4.06(+3.77%) |
Jan 31, 2023 | 103.94 | 107.87 | 103.47 | 107.65 | 202,087 | +3.93(+3.79%) |
Jan 30, 2023 | 104.62 | 105.89 | 103.44 | 103.72 | 139,060 | -1.84(-1.74%) |
Jan 27, 2023 | 102.37 | 107.01 | 101.93 | 105.56 | 205,522 | +2.57(+2.50%) |
Jan 26, 2023 | 104.74 | 104.91 | 100.92 | 102.99 | 160,184 | -0.89(-0.86%) |
Jan 25, 2023 | 104.32 | 104.71 | 103.31 | 103.88 | 139,594 | -1.91(-1.80%) |
Jan 24, 2023 | 104.92 | 106.46 | 104.52 | 105.78 | 100,311 | +0.18(+0.17%) |
Jan 23, 2023 | 104.52 | 106.82 | 104.15 | 105.60 | 285,892 | +1.25(+1.20%) |
Jan 20, 2023 | 102.87 | 104.76 | 101.88 | 104.35 | 148,783 | +2.02(+1.97%) |
Jan 19, 2023 | 102.52 | 103.25 | 101.07 | 102.33 | 141,106 | -0.65(-0.63%) |
Jan 18, 2023 | 102.33 | 107.14 | 102.33 | 102.98 | 358,855 | +0.93(+0.91%) |
Jan 17, 2023 | 103.21 | 103.34 | 101.74 | 102.05 | 117,837 | -1.90(-1.82%) |
Jan 13, 2023 | 104.50 | 105.45 | 103.33 | 103.95 | 107,788 | -1.82(-1.72%) |
Jan 12, 2023 | 103.97 | 106.17 | 102.55 | 105.76 | 291,363 | +2.06(+1.99%) |
Jan 11, 2023 | 103.38 | 104.01 | 101.78 | 103.70 | 144,977 | +1.71(+1.68%) |
Jan 10, 2023 | 102.18 | 102.51 | 99.96 | 101.99 | 172,678 | +0.04(+0.04%) |
Jan 09, 2023 | 99.91 | 103.14 | 99.91 | 101.95 | 175,022 | +1.62(+1.62%) |
Jan 06, 2023 | 97.16 | 100.95 | 97.16 | 100.33 | 246,189 | +4.02(+4.18%) |
Jan 05, 2023 | 97.32 | 97.32 | 95.42 | 96.30 | 134,659 | -2.33(-2.36%) |
Jan 04, 2023 | 98.45 | 98.98 | 97.24 | 98.64 | 234,785 | +1.79(+1.85%) |
Jan 03, 2023 | 97.00 | 98.44 | 95.38 | 96.85 | 175,886 | -0.11(-0.11%) |
Dec 30, 2022 | 96.68 | 97.78 | 96.35 | 96.95 | 138,198 | -0.86(-0.88%) |
Dec 29, 2022 | 96.44 | 98.40 | 96.00 | 97.81 | 92,435 | +2.99(+3.16%) |
Dec 28, 2022 | 97.12 | 97.84 | 94.30 | 94.82 | 151,879 | -2.43(-2.50%) |
Dec 27, 2022 | 96.69 | 98.37 | 96.67 | 97.25 | 63,039 | -0.05(-0.05%) |
Dec 23, 2022 | 96.76 | 97.43 | 96.28 | 97.30 | 66,351 | +0.56(+0.58%) |
Dec 22, 2022 | 98.24 | 98.39 | 95.38 | 96.74 | 150,279 | -2.12(-2.14%) |
Dec 21, 2022 | 95.34 | 99.19 | 95.34 | 98.86 | 142,267 | +3.04(+3.17%) |
Dec 20, 2022 | 97.55 | 98.17 | 95.79 | 95.82 | 144,050 | -2.52(-2.57%) |
Dec 19, 2022 | 101.55 | 102.16 | 96.86 | 98.34 | 269,157 | -2.88(-2.84%) |
Dec 16, 2022 | 100.89 | 102.15 | 100.34 | 101.22 | 309,249 | -0.24(-0.24%) |
Dec 15, 2022 | 102.51 | 102.70 | 100.62 | 101.46 | 185,671 | -2.48(-2.38%) |
Dec 14, 2022 | 102.50 | 105.32 | 102.50 | 103.93 | 207,383 | +1.38(+1.35%) |
Dec 13, 2022 | 102.33 | 104.41 | 101.19 | 102.55 | 280,864 | +1.93(+1.92%) |
Dec 12, 2022 | 99.66 | 101.47 | 98.90 | 100.62 | 265,258 | +1.00(+1.00%) |
Dec 09, 2022 | 99.51 | 100.36 | 97.97 | 99.63 | 269,115 | +0.00(+0.00%) |
Dec 08, 2022 | 99.01 | 100.94 | 98.42 | 99.63 | 262,502 | +2.07(+2.12%) |
Dec 07, 2022 | 97.13 | 99.20 | 97.13 | 97.55 | 150,100 | +0.51(+0.52%) |
Dec 06, 2022 | 97.69 | 97.88 | 96.04 | 97.05 | 171,862 | -0.74(-0.76%) |
Dec 05, 2022 | 101.27 | 101.31 | 97.27 | 97.78 | 232,969 | -3.71(-3.66%) |
Dec 02, 2022 | 101.28 | 102.58 | 100.75 | 101.50 | 228,468 | -0.90(-0.88%) |