Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 103.47 | 103.47 | 102.88 | 102.88 | 1,002,624 | -0.61(-0.59%) |
Feb 27, 2023 | 104.16 | 104.41 | 103.24 | 103.49 | 1,353,255 | -0.03(-0.03%) |
Feb 24, 2023 | 103.05 | 103.68 | 102.58 | 103.52 | 1,157,268 | -0.39(-0.37%) |
Feb 23, 2023 | 104.29 | 104.39 | 103.02 | 103.90 | 1,355,857 | +0.20(+0.19%) |
Feb 22, 2023 | 104.08 | 104.32 | 103.32 | 103.70 | 1,010,898 | -0.28(-0.27%) |
Feb 21, 2023 | 104.86 | 105.07 | 103.81 | 103.98 | 1,316,691 | -1.68(-1.59%) |
Feb 17, 2023 | 105.18 | 105.79 | 104.84 | 105.66 | 1,147,640 | +0.13(+0.13%) |
Feb 16, 2023 | 105.59 | 106.35 | 105.23 | 105.53 | 1,210,127 | -0.85(-0.80%) |
Feb 15, 2023 | 105.78 | 106.39 | 105.63 | 106.38 | 1,067,214 | -0.04(-0.04%) |
Feb 14, 2023 | 106.67 | 107.14 | 105.78 | 106.41 | 1,483,637 | -0.52(-0.49%) |
Feb 13, 2023 | 105.93 | 106.93 | 105.89 | 106.93 | 1,524,553 | +0.99(+0.94%) |
Feb 10, 2023 | 104.86 | 106.03 | 104.84 | 105.94 | 1,012,701 | +1.17(+1.12%) |
Feb 09, 2023 | 106.24 | 106.43 | 104.58 | 104.77 | 1,410,068 | -0.96(-0.91%) |
Feb 08, 2023 | 105.89 | 106.39 | 105.62 | 105.73 | 1,036,353 | -0.81(-0.76%) |
Feb 07, 2023 | 105.33 | 106.81 | 105.13 | 106.54 | 1,828,108 | +0.69(+0.65%) |
Feb 06, 2023 | 105.58 | 106.00 | 105.28 | 105.85 | 984,585 | -0.22(-0.21%) |
Feb 03, 2023 | 106.27 | 106.66 | 105.79 | 106.07 | 2,052,695 | -0.62(-0.58%) |
Feb 02, 2023 | 106.68 | 106.88 | 105.88 | 106.68 | 2,325,705 | -0.12(-0.12%) |
Feb 01, 2023 | 106.19 | 107.57 | 105.28 | 106.81 | 1,511,605 | +0.18(+0.17%) |
Jan 31, 2023 | 105.51 | 106.63 | 105.16 | 106.63 | 1,138,208 | +1.23(+1.17%) |
Jan 30, 2023 | 105.70 | 106.33 | 105.32 | 105.39 | 1,939,449 | -0.74(-0.70%) |
Jan 27, 2023 | 106.15 | 106.66 | 105.85 | 106.14 | 1,617,649 | -0.41(-0.39%) |
Jan 26, 2023 | 106.07 | 106.61 | 105.62 | 106.55 | 1,231,417 | +0.69(+0.65%) |
Jan 25, 2023 | 104.98 | 105.88 | 104.54 | 105.86 | 1,576,333 | +0.23(+0.22%) |
Jan 24, 2023 | 105.26 | 105.84 | 104.65 | 105.62 | 1,099,559 | +0.12(+0.11%) |
Jan 23, 2023 | 105.04 | 106.08 | 104.82 | 105.51 | 1,900,607 | +0.70(+0.67%) |
Jan 20, 2023 | 103.94 | 104.95 | 103.37 | 104.81 | 1,509,293 | +1.03(+0.99%) |
Jan 19, 2023 | 104.01 | 104.30 | 103.47 | 103.78 | 1,503,056 | -0.70(-0.67%) |
Jan 18, 2023 | 106.66 | 106.72 | 104.45 | 104.48 | 2,114,659 | -2.14(-2.00%) |
Jan 17, 2023 | 107.22 | 107.42 | 106.45 | 106.62 | 2,187,941 | -0.66(-0.61%) |
Jan 13, 2023 | 106.16 | 107.45 | 106.03 | 107.27 | 1,995,727 | +0.35(+0.32%) |
Jan 12, 2023 | 106.98 | 107.40 | 106.31 | 106.92 | 1,671,056 | +0.18(+0.17%) |
Jan 11, 2023 | 106.60 | 106.75 | 105.88 | 106.74 | 1,935,222 | +0.53(+0.50%) |
Jan 10, 2023 | 105.71 | 106.23 | 105.19 | 106.21 | 1,511,991 | +0.50(+0.47%) |
Jan 09, 2023 | 106.98 | 107.21 | 105.65 | 105.71 | 2,672,201 | -0.92(-0.86%) |
Jan 06, 2023 | 105.20 | 106.89 | 105.01 | 106.63 | 1,687,203 | +2.29(+2.20%) |
Jan 05, 2023 | 104.43 | 104.68 | 103.79 | 104.33 | 1,900,977 | -0.53(-0.50%) |
Jan 04, 2023 | 104.27 | 105.40 | 103.99 | 104.86 | 7,716,962 | +0.89(+0.85%) |
Jan 03, 2023 | 104.46 | 104.73 | 103.19 | 103.98 | 2,470,072 | -0.18(-0.18%) |
Dec 30, 2022 | 104.04 | 104.26 | 103.32 | 104.16 | 2,320,763 | -0.26(-0.25%) |
Dec 29, 2022 | 103.83 | 104.69 | 103.72 | 104.42 | 1,941,611 | +0.99(+0.96%) |
Dec 28, 2022 | 104.64 | 104.89 | 103.37 | 103.43 | 2,075,050 | -1.12(-1.07%) |
Dec 27, 2022 | 104.40 | 104.76 | 103.93 | 104.55 | 2,307,235 | +0.31(+0.30%) |
Dec 23, 2022 | 103.37 | 104.24 | 103.09 | 104.24 | 2,529,187 | +0.80(+0.77%) |
Dec 22, 2022 | 103.71 | 103.79 | 101.93 | 103.44 | 3,063,413 | -0.88(-0.84%) |
Dec 21, 2022 | 103.80 | 104.52 | 103.61 | 104.32 | 2,613,882 | +1.38(+1.34%) |
Dec 20, 2022 | 102.69 | 103.39 | 102.44 | 102.94 | 2,192,898 | +0.29(+0.28%) |
Dec 19, 2022 | 103.07 | 103.48 | 102.06 | 102.65 | 2,575,297 | -0.36(-0.35%) |
Dec 16, 2022 | 102.87 | 103.33 | 102.25 | 103.01 | 2,457,205 | -0.97(-0.94%) |
Dec 15, 2022 | 104.79 | 105.03 | 103.45 | 103.98 | 2,103,876 | -1.92(-1.81%) |
Dec 14, 2022 | 106.56 | 107.19 | 105.34 | 105.90 | 2,068,048 | -0.48(-0.45%) |
Dec 13, 2022 | 107.97 | 108.07 | 105.83 | 106.38 | 1,962,375 | +0.38(+0.36%) |
Dec 12, 2022 | 104.72 | 106.01 | 104.42 | 106.00 | 2,128,031 | +1.55(+1.48%) |
Dec 09, 2022 | 105.11 | 105.64 | 104.40 | 104.45 | 1,518,612 | -0.92(-0.87%) |
Dec 08, 2022 | 105.29 | 105.59 | 104.97 | 105.37 | 1,927,960 | +0.55(+0.53%) |
Dec 07, 2022 | 104.71 | 105.54 | 104.58 | 104.81 | 3,633,058 | -0.02(-0.02%) |
Dec 06, 2022 | 105.99 | 106.12 | 104.23 | 104.83 | 1,583,783 | -1.07(-1.01%) |
Dec 05, 2022 | 107.17 | 107.26 | 105.53 | 105.90 | 6,081,383 | -1.89(-1.75%) |
Dec 02, 2022 | 106.75 | 107.89 | 106.57 | 107.79 | 1,622,983 | -0.05(-0.04%) |