Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 115.25 | 118.55 | 115.25 | 117.50 | 247,455 | +1.70(+1.47%) |
Feb 27, 2023 | 113.81 | 116.41 | 113.72 | 115.80 | 481,916 | +3.66(+3.26%) |
Feb 24, 2023 | 113.53 | 116.64 | 110.50 | 112.14 | 566,688 | -10.36(-8.46%) |
Feb 23, 2023 | 120.22 | 122.55 | 119.29 | 122.50 | 243,803 | +2.20(+1.83%) |
Feb 22, 2023 | 121.08 | 123.70 | 119.40 | 120.30 | 233,109 | +0.25(+0.21%) |
Feb 21, 2023 | 120.79 | 121.56 | 119.74 | 120.05 | 147,528 | -2.68(-2.18%) |
Feb 17, 2023 | 122.58 | 123.93 | 120.74 | 122.73 | 180,066 | +0.07(+0.06%) |
Feb 16, 2023 | 120.82 | 125.43 | 120.09 | 122.66 | 147,401 | -1.16(-0.94%) |
Feb 15, 2023 | 119.81 | 124.16 | 118.65 | 123.82 | 105,570 | +2.61(+2.15%) |
Feb 14, 2023 | 119.10 | 122.18 | 118.55 | 121.21 | 147,574 | +0.49(+0.41%) |
Feb 13, 2023 | 118.15 | 120.73 | 117.93 | 120.72 | 139,157 | +2.99(+2.54%) |
Feb 10, 2023 | 118.91 | 119.77 | 117.13 | 117.73 | 125,190 | -2.10(-1.75%) |
Feb 09, 2023 | 122.42 | 123.39 | 118.81 | 119.83 | 110,396 | -0.59(-0.49%) |
Feb 08, 2023 | 120.40 | 123.17 | 119.86 | 120.42 | 126,699 | -1.30(-1.07%) |
Feb 07, 2023 | 121.98 | 123.66 | 119.55 | 121.72 | 170,730 | -1.36(-1.10%) |
Feb 06, 2023 | 122.62 | 124.69 | 122.16 | 123.08 | 136,043 | -0.40(-0.32%) |
Feb 03, 2023 | 121.61 | 123.93 | 120.56 | 123.48 | 210,777 | -1.05(-0.84%) |
Feb 02, 2023 | 120.49 | 127.54 | 120.49 | 124.53 | 280,897 | +5.18(+4.34%) |
Feb 01, 2023 | 117.59 | 120.37 | 115.02 | 119.35 | 253,256 | +1.26(+1.07%) |
Jan 31, 2023 | 114.10 | 118.66 | 113.61 | 118.09 | 217,506 | +4.70(+4.14%) |
Jan 30, 2023 | 112.38 | 115.34 | 112.38 | 113.39 | 164,265 | -0.89(-0.78%) |
Jan 27, 2023 | 108.88 | 117.66 | 108.88 | 114.28 | 380,667 | +5.10(+4.67%) |
Jan 26, 2023 | 109.28 | 109.55 | 106.48 | 109.18 | 157,077 | +1.70(+1.58%) |
Jan 25, 2023 | 108.50 | 109.75 | 105.50 | 107.48 | 154,986 | -2.51(-2.28%) |
Jan 24, 2023 | 105.65 | 110.31 | 105.46 | 109.99 | 153,559 | +3.29(+3.08%) |
Jan 23, 2023 | 104.04 | 106.79 | 103.55 | 106.70 | 220,274 | +3.00(+2.89%) |
Jan 20, 2023 | 104.60 | 105.35 | 102.77 | 103.70 | 201,225 | +0.07(+0.07%) |
Jan 19, 2023 | 104.07 | 105.70 | 102.57 | 103.63 | 158,460 | -1.70(-1.61%) |
Jan 18, 2023 | 109.28 | 109.54 | 104.62 | 105.33 | 207,415 | -2.60(-2.41%) |
Jan 17, 2023 | 108.34 | 110.25 | 107.46 | 107.93 | 157,909 | -1.61(-1.47%) |
Jan 13, 2023 | 107.31 | 111.17 | 107.03 | 109.54 | 138,604 | -0.08(-0.07%) |
Jan 12, 2023 | 108.81 | 109.82 | 105.57 | 109.62 | 171,612 | +2.18(+2.03%) |
Jan 11, 2023 | 105.31 | 108.37 | 105.06 | 107.44 | 226,401 | +3.41(+3.28%) |
Jan 10, 2023 | 99.90 | 104.11 | 99.90 | 104.03 | 125,508 | +4.13(+4.13%) |
Jan 09, 2023 | 98.91 | 102.26 | 98.22 | 99.90 | 177,234 | +1.88(+1.92%) |
Jan 06, 2023 | 92.52 | 98.91 | 91.82 | 98.02 | 236,459 | +6.96(+7.64%) |
Jan 05, 2023 | 92.30 | 92.51 | 90.81 | 91.06 | 155,115 | -2.17(-2.33%) |
Jan 04, 2023 | 93.03 | 94.76 | 91.98 | 93.23 | 208,269 | +1.50(+1.64%) |
Jan 03, 2023 | 92.90 | 93.71 | 90.61 | 91.73 | 163,583 | +0.50(+0.55%) |
Dec 30, 2022 | 91.21 | 92.24 | 90.28 | 91.23 | 166,146 | -1.16(-1.26%) |
Dec 29, 2022 | 89.90 | 92.39 | 89.24 | 92.39 | 249,515 | +3.54(+3.98%) |
Dec 28, 2022 | 90.74 | 90.80 | 88.84 | 88.85 | 225,433 | -1.62(-1.79%) |
Dec 27, 2022 | 91.68 | 92.20 | 90.35 | 90.47 | 145,749 | -1.55(-1.68%) |
Dec 23, 2022 | 92.58 | 93.35 | 91.21 | 92.02 | 284,301 | -0.09(-0.10%) |
Dec 22, 2022 | 92.53 | 93.03 | 90.38 | 92.11 | 373,791 | -1.91(-2.03%) |
Dec 21, 2022 | 93.68 | 94.90 | 93.17 | 94.02 | 254,924 | +1.59(+1.72%) |
Dec 20, 2022 | 93.73 | 95.11 | 92.19 | 92.43 | 210,492 | -1.73(-1.84%) |
Dec 19, 2022 | 96.61 | 97.00 | 93.94 | 94.16 | 168,286 | -2.16(-2.24%) |
Dec 16, 2022 | 98.31 | 100.14 | 95.15 | 96.32 | 414,494 | -2.34(-2.37%) |
Dec 15, 2022 | 100.25 | 101.26 | 98.27 | 98.66 | 220,088 | -2.32(-2.30%) |
Dec 14, 2022 | 100.80 | 105.58 | 100.80 | 100.98 | 257,438 | -0.56(-0.55%) |
Dec 13, 2022 | 105.86 | 106.29 | 99.63 | 101.54 | 210,910 | +0.96(+0.95%) |
Dec 12, 2022 | 99.70 | 101.47 | 98.36 | 100.58 | 190,636 | +0.65(+0.65%) |
Dec 09, 2022 | 103.45 | 104.42 | 99.63 | 99.93 | 208,053 | -5.02(-4.78%) |
Dec 08, 2022 | 104.11 | 105.12 | 102.62 | 104.95 | 284,559 | +2.05(+1.99%) |
Dec 07, 2022 | 101.69 | 104.98 | 100.20 | 102.90 | 272,179 | -0.29(-0.28%) |
Dec 06, 2022 | 108.06 | 108.06 | 102.43 | 103.19 | 166,804 | -5.52(-5.08%) |
Dec 05, 2022 | 111.07 | 111.07 | 107.28 | 108.71 | 146,365 | -2.95(-2.64%) |
Dec 02, 2022 | 107.17 | 113.98 | 107.17 | 111.66 | 148,875 | +2.36(+2.16%) |