Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 110.02 | 110.87 | 108.87 | 108.87 | 159,442 | -1.80(-1.63%) |
Feb 27, 2023 | 111.88 | 112.80 | 110.48 | 110.67 | 21,319 | -0.84(-0.76%) |
Feb 24, 2023 | 110.55 | 111.85 | 110.19 | 111.51 | 35,134 | +0.15(+0.13%) |
Feb 23, 2023 | 112.29 | 112.29 | 110.97 | 111.36 | 27,114 | -0.36(-0.32%) |
Feb 22, 2023 | 112.23 | 112.92 | 111.53 | 111.72 | 49,183 | -0.54(-0.48%) |
Feb 21, 2023 | 113.57 | 113.57 | 112.11 | 112.26 | 7,886 | -1.85(-1.62%) |
Feb 17, 2023 | 112.83 | 114.53 | 112.83 | 114.11 | 11,107 | +1.11(+0.99%) |
Feb 16, 2023 | 113.09 | 113.32 | 112.00 | 112.99 | 29,380 | -0.78(-0.68%) |
Feb 15, 2023 | 112.44 | 113.82 | 112.36 | 113.77 | 11,007 | +0.80(+0.70%) |
Feb 14, 2023 | 113.76 | 114.31 | 112.60 | 112.97 | 13,677 | -0.74(-0.65%) |
Feb 13, 2023 | 112.98 | 113.81 | 112.98 | 113.71 | 18,873 | +0.71(+0.62%) |
Feb 10, 2023 | 110.68 | 113.08 | 110.68 | 113.00 | 31,826 | +2.14(+1.93%) |
Feb 09, 2023 | 112.50 | 112.80 | 110.74 | 110.86 | 43,397 | -1.30(-1.16%) |
Feb 08, 2023 | 113.51 | 113.51 | 111.65 | 112.17 | 52,539 | -1.74(-1.53%) |
Feb 07, 2023 | 113.82 | 114.35 | 112.58 | 113.91 | 15,876 | -0.31(-0.27%) |
Feb 06, 2023 | 113.18 | 114.23 | 112.86 | 114.22 | 12,938 | +0.88(+0.77%) |
Feb 03, 2023 | 115.24 | 115.24 | 112.15 | 113.34 | 25,925 | -2.52(-2.17%) |
Feb 02, 2023 | 116.23 | 117.13 | 115.09 | 115.86 | 44,359 | +0.09(+0.08%) |
Feb 01, 2023 | 114.96 | 116.28 | 114.23 | 115.77 | 19,960 | +0.41(+0.35%) |
Jan 31, 2023 | 114.56 | 115.37 | 113.57 | 115.36 | 13,902 | +1.28(+1.12%) |
Jan 30, 2023 | 114.44 | 115.34 | 114.08 | 114.08 | 55,511 | -0.60(-0.53%) |
Jan 27, 2023 | 114.22 | 115.12 | 114.22 | 114.69 | 10,653 | +0.11(+0.10%) |
Jan 26, 2023 | 113.92 | 114.58 | 113.78 | 114.58 | 17,566 | +0.50(+0.44%) |
Jan 25, 2023 | 113.45 | 114.10 | 112.89 | 114.08 | 11,246 | -0.13(-0.11%) |
Jan 24, 2023 | 114.01 | 114.54 | 112.95 | 114.21 | 22,696 | +0.48(+0.42%) |
Jan 23, 2023 | 114.04 | 114.74 | 113.45 | 113.73 | 26,474 | -0.13(-0.11%) |
Jan 20, 2023 | 112.77 | 113.87 | 111.55 | 113.86 | 22,990 | +1.10(+0.98%) |
Jan 19, 2023 | 113.49 | 113.61 | 112.50 | 112.75 | 17,197 | -1.10(-0.97%) |
Jan 18, 2023 | 117.13 | 117.13 | 113.82 | 113.86 | 22,668 | -2.76(-2.36%) |
Jan 17, 2023 | 117.12 | 117.58 | 116.41 | 116.61 | 29,673 | -0.37(-0.31%) |
Jan 13, 2023 | 116.66 | 117.25 | 116.27 | 116.98 | 20,765 | -0.66(-0.56%) |
Jan 12, 2023 | 118.81 | 118.81 | 117.49 | 117.64 | 25,853 | -0.80(-0.67%) |
Jan 11, 2023 | 117.78 | 118.44 | 117.65 | 118.44 | 139,737 | +1.15(+0.98%) |
Jan 10, 2023 | 116.91 | 117.34 | 116.22 | 117.28 | 27,505 | -0.08(-0.07%) |
Jan 09, 2023 | 116.26 | 118.04 | 116.26 | 117.36 | 30,159 | +0.89(+0.76%) |
Jan 06, 2023 | 115.25 | 116.77 | 115.24 | 116.47 | 11,651 | +2.56(+2.24%) |
Jan 05, 2023 | 116.14 | 116.14 | 113.63 | 113.92 | 48,216 | -2.65(-2.27%) |
Jan 04, 2023 | 115.97 | 117.48 | 115.87 | 116.56 | 42,429 | +1.13(+0.98%) |
Jan 03, 2023 | 116.12 | 116.13 | 114.18 | 115.43 | 20,559 | -0.29(-0.25%) |
Dec 30, 2022 | 117.21 | 117.21 | 114.81 | 115.72 | 38,768 | -1.30(-1.11%) |
Dec 29, 2022 | 116.64 | 117.58 | 116.64 | 117.02 | 22,558 | +0.72(+0.62%) |
Dec 28, 2022 | 117.86 | 117.86 | 116.17 | 116.31 | 20,887 | -1.11(-0.95%) |
Dec 27, 2022 | 116.95 | 117.49 | 116.51 | 117.42 | 13,471 | +0.91(+0.78%) |
Dec 23, 2022 | 115.46 | 116.56 | 115.18 | 116.52 | 10,356 | +1.17(+1.02%) |
Dec 22, 2022 | 115.50 | 115.50 | 113.53 | 115.34 | 20,123 | -0.69(-0.59%) |
Dec 21, 2022 | 115.40 | 116.03 | 115.05 | 116.03 | 43,419 | +1.50(+1.31%) |
Dec 20, 2022 | 114.55 | 114.97 | 114.09 | 114.53 | 15,250 | +0.07(+0.06%) |
Dec 19, 2022 | 114.49 | 115.65 | 113.79 | 114.46 | 22,325 | -0.40(-0.35%) |
Dec 16, 2022 | 115.53 | 115.58 | 113.40 | 114.85 | 29,231 | -1.92(-1.64%) |
Dec 15, 2022 | 117.46 | 117.72 | 116.34 | 116.77 | 26,102 | -1.48(-1.25%) |
Dec 14, 2022 | 118.41 | 119.70 | 117.67 | 118.26 | 32,847 | -0.14(-0.12%) |
Dec 13, 2022 | 119.68 | 119.68 | 117.29 | 118.39 | 10,412 | +0.34(+0.28%) |
Dec 12, 2022 | 116.00 | 118.06 | 115.76 | 118.06 | 25,252 | +2.37(+2.05%) |
Dec 09, 2022 | 115.52 | 116.43 | 115.52 | 115.69 | 25,992 | -0.28(-0.24%) |
Dec 08, 2022 | 115.32 | 116.01 | 114.91 | 115.96 | 19,377 | +0.71(+0.61%) |
Dec 07, 2022 | 115.98 | 116.54 | 115.02 | 115.25 | 7,263 | -0.69(-0.59%) |
Dec 06, 2022 | 115.38 | 115.94 | 114.63 | 115.94 | 89,731 | +0.35(+0.30%) |
Dec 05, 2022 | 115.90 | 115.95 | 115.31 | 115.60 | 141,234 | -0.61(-0.52%) |
Dec 02, 2022 | 115.56 | 116.50 | 115.36 | 116.20 | 8,031 | -0.90(-0.77%) |