Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 117.60 | 120.25 | 117.41 | 117.55 | 194,835 | +0.20(+0.17%) |
Feb 27, 2023 | 117.38 | 118.75 | 116.83 | 117.35 | 118,102 | +0.07(+0.06%) |
Feb 24, 2023 | 116.84 | 117.84 | 115.43 | 117.28 | 88,317 | -0.20(-0.17%) |
Feb 23, 2023 | 117.66 | 118.14 | 116.19 | 117.49 | 103,125 | +0.28(+0.24%) |
Feb 22, 2023 | 115.45 | 117.21 | 113.67 | 117.21 | 203,084 | +2.25(+1.95%) |
Feb 21, 2023 | 114.62 | 115.88 | 113.70 | 114.96 | 130,144 | -0.39(-0.34%) |
Feb 17, 2023 | 112.78 | 115.87 | 112.42 | 115.35 | 99,448 | +2.75(+2.44%) |
Feb 16, 2023 | 113.58 | 113.92 | 110.92 | 112.60 | 150,248 | -2.32(-2.02%) |
Feb 15, 2023 | 114.74 | 115.11 | 113.64 | 114.92 | 70,220 | +0.26(+0.23%) |
Feb 14, 2023 | 116.05 | 117.63 | 114.48 | 114.66 | 96,422 | -1.42(-1.23%) |
Feb 13, 2023 | 112.01 | 116.21 | 111.92 | 116.08 | 99,612 | +4.84(+4.35%) |
Feb 10, 2023 | 111.41 | 112.62 | 111.18 | 111.24 | 75,334 | -0.65(-0.58%) |
Feb 09, 2023 | 111.33 | 112.16 | 109.17 | 111.90 | 101,286 | +1.22(+1.10%) |
Feb 08, 2023 | 113.74 | 113.83 | 110.61 | 110.68 | 119,374 | -3.67(-3.21%) |
Feb 07, 2023 | 113.37 | 114.54 | 111.78 | 114.35 | 85,046 | +0.54(+0.47%) |
Feb 06, 2023 | 114.81 | 116.26 | 113.33 | 113.81 | 89,244 | -1.86(-1.60%) |
Feb 03, 2023 | 117.70 | 118.68 | 114.80 | 115.66 | 166,848 | -2.33(-1.98%) |
Feb 02, 2023 | 117.60 | 120.46 | 117.04 | 118.00 | 146,894 | +0.84(+0.72%) |
Feb 01, 2023 | 115.44 | 118.45 | 114.64 | 117.16 | 129,041 | +1.75(+1.51%) |
Jan 31, 2023 | 113.82 | 115.58 | 112.91 | 115.41 | 124,654 | +2.22(+1.96%) |
Jan 30, 2023 | 109.89 | 113.44 | 109.89 | 113.19 | 77,513 | +2.89(+2.62%) |
Jan 27, 2023 | 109.54 | 111.09 | 108.55 | 110.31 | 69,037 | +0.37(+0.34%) |
Jan 26, 2023 | 111.48 | 112.69 | 109.64 | 109.93 | 96,541 | -1.24(-1.12%) |
Jan 25, 2023 | 111.02 | 111.50 | 110.10 | 111.17 | 163,963 | -0.33(-0.30%) |
Jan 24, 2023 | 112.78 | 114.06 | 111.38 | 111.50 | 116,614 | +0.42(+0.38%) |
Jan 23, 2023 | 110.70 | 113.33 | 109.34 | 111.09 | 103,180 | +0.75(+0.68%) |
Jan 20, 2023 | 108.78 | 110.99 | 108.26 | 110.33 | 101,824 | +2.38(+2.21%) |
Jan 19, 2023 | 107.11 | 108.58 | 106.61 | 107.95 | 108,061 | +0.58(+0.54%) |
Jan 18, 2023 | 108.35 | 108.73 | 105.77 | 107.38 | 127,283 | -0.67(-0.62%) |
Jan 17, 2023 | 109.32 | 109.32 | 107.93 | 108.05 | 110,522 | -0.88(-0.81%) |
Jan 13, 2023 | 109.19 | 109.73 | 108.45 | 108.93 | 167,225 | -0.51(-0.46%) |
Jan 12, 2023 | 108.92 | 110.26 | 107.80 | 109.44 | 85,890 | +0.79(+0.73%) |
Jan 11, 2023 | 109.35 | 109.97 | 108.41 | 108.64 | 106,151 | -0.25(-0.23%) |
Jan 10, 2023 | 107.04 | 110.00 | 107.04 | 108.90 | 119,152 | +0.96(+0.89%) |
Jan 09, 2023 | 108.32 | 109.03 | 106.68 | 107.94 | 158,061 | -0.15(-0.14%) |
Jan 06, 2023 | 104.14 | 108.28 | 99.72 | 108.09 | 215,028 | +5.48(+5.34%) |
Jan 05, 2023 | 94.83 | 103.36 | 94.63 | 102.61 | 222,743 | +8.26(+8.75%) |
Jan 04, 2023 | 95.46 | 96.36 | 94.28 | 94.35 | 115,264 | -0.77(-0.81%) |
Jan 03, 2023 | 95.37 | 95.77 | 93.49 | 95.12 | 88,630 | +0.90(+0.95%) |
Dec 30, 2022 | 94.98 | 95.30 | 91.88 | 94.23 | 56,666 | -1.29(-1.35%) |
Dec 29, 2022 | 94.65 | 95.92 | 93.86 | 95.51 | 55,666 | +1.71(+1.82%) |
Dec 28, 2022 | 96.64 | 96.96 | 93.73 | 93.81 | 65,539 | -3.11(-3.21%) |
Dec 27, 2022 | 96.33 | 97.10 | 95.61 | 96.92 | 45,379 | +0.61(+0.63%) |
Dec 23, 2022 | 94.70 | 96.47 | 94.19 | 96.32 | 90,091 | +2.14(+2.27%) |
Dec 22, 2022 | 93.72 | 94.42 | 92.24 | 94.18 | 105,916 | -0.20(-0.21%) |
Dec 21, 2022 | 91.84 | 94.67 | 91.08 | 94.37 | 66,515 | +3.23(+3.55%) |
Dec 20, 2022 | 91.43 | 93.07 | 90.92 | 91.14 | 123,994 | -0.29(-0.32%) |
Dec 19, 2022 | 90.52 | 92.08 | 89.60 | 91.43 | 97,039 | +1.26(+1.40%) |
Dec 16, 2022 | 90.58 | 91.07 | 89.35 | 90.17 | 247,577 | -0.86(-0.94%) |
Dec 15, 2022 | 92.06 | 92.19 | 90.10 | 91.03 | 107,220 | -1.73(-1.86%) |
Dec 14, 2022 | 92.60 | 93.96 | 91.59 | 92.76 | 121,407 | -0.03(-0.03%) |
Dec 13, 2022 | 95.23 | 96.02 | 92.29 | 92.79 | 148,264 | -1.04(-1.11%) |
Dec 12, 2022 | 94.09 | 94.52 | 91.87 | 93.83 | 69,078 | -0.20(-0.22%) |
Dec 09, 2022 | 94.69 | 95.02 | 93.67 | 94.03 | 89,367 | -0.66(-0.70%) |
Dec 08, 2022 | 95.05 | 95.07 | 93.92 | 94.69 | 82,900 | +0.29(+0.31%) |
Dec 07, 2022 | 95.09 | 96.31 | 94.20 | 94.40 | 69,142 | -1.20(-1.26%) |
Dec 06, 2022 | 96.51 | 97.86 | 94.59 | 95.61 | 93,511 | -0.44(-0.45%) |
Dec 05, 2022 | 95.57 | 96.99 | 94.71 | 96.04 | 111,797 | -0.44(-0.45%) |
Dec 02, 2022 | 92.17 | 97.47 | 91.41 | 96.48 | 134,751 | +2.83(+3.02%) |