Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 105.43 | 106.92 | 105.11 | 106.08 | 1,583,883 | +0.69(+0.65%) |
Feb 27, 2023 | 106.08 | 106.72 | 104.69 | 105.39 | 1,638,606 | +1.31(+1.26%) |
Feb 24, 2023 | 104.30 | 104.56 | 102.93 | 104.08 | 1,905,365 | -2.36(-2.22%) |
Feb 23, 2023 | 106.83 | 107.90 | 105.29 | 106.44 | 1,621,834 | +0.41(+0.38%) |
Feb 22, 2023 | 106.93 | 108.19 | 104.90 | 106.03 | 1,755,455 | -0.94(-0.88%) |
Feb 21, 2023 | 110.16 | 110.31 | 106.36 | 106.98 | 1,901,592 | -5.20(-4.63%) |
Feb 17, 2023 | 111.51 | 112.36 | 110.47 | 112.18 | 1,653,812 | -0.33(-0.29%) |
Feb 16, 2023 | 112.94 | 114.04 | 112.01 | 112.51 | 1,207,078 | -2.79(-2.42%) |
Feb 15, 2023 | 113.55 | 116.27 | 113.12 | 115.29 | 988,054 | +1.07(+0.93%) |
Feb 14, 2023 | 114.08 | 115.34 | 111.66 | 114.23 | 1,147,406 | -0.43(-0.38%) |
Feb 13, 2023 | 111.65 | 114.79 | 110.64 | 114.66 | 1,395,893 | +3.53(+3.18%) |
Feb 10, 2023 | 109.12 | 111.50 | 107.99 | 111.13 | 1,863,247 | +0.55(+0.50%) |
Feb 09, 2023 | 114.57 | 115.01 | 110.24 | 110.58 | 1,892,184 | -3.09(-2.72%) |
Feb 08, 2023 | 115.94 | 117.14 | 113.31 | 113.67 | 1,438,317 | -3.33(-2.84%) |
Feb 07, 2023 | 115.28 | 117.85 | 114.79 | 116.99 | 1,125,933 | +1.23(+1.06%) |
Feb 06, 2023 | 116.90 | 117.21 | 115.38 | 115.77 | 1,276,454 | -3.11(-2.61%) |
Feb 03, 2023 | 117.86 | 121.42 | 117.20 | 118.87 | 1,875,516 | -2.77(-2.28%) |
Feb 02, 2023 | 115.23 | 125.16 | 115.23 | 121.64 | 4,175,932 | +8.23(+7.26%) |
Feb 01, 2023 | 108.98 | 114.46 | 108.36 | 113.41 | 2,244,481 | +3.37(+3.07%) |
Jan 31, 2023 | 107.20 | 110.13 | 106.56 | 110.04 | 2,635,577 | +2.84(+2.65%) |
Jan 30, 2023 | 108.42 | 108.91 | 106.92 | 107.20 | 1,671,317 | -2.67(-2.43%) |
Jan 27, 2023 | 107.41 | 110.90 | 105.69 | 109.87 | 2,284,805 | +1.62(+1.49%) |
Jan 26, 2023 | 107.70 | 108.34 | 105.44 | 108.25 | 2,739,645 | -1.95(-1.77%) |
Jan 25, 2023 | 108.79 | 110.63 | 106.42 | 110.20 | 2,304,090 | -0.79(-0.72%) |
Jan 24, 2023 | 111.84 | 112.05 | 110.31 | 111.00 | 963,972 | -1.12(-1.00%) |
Jan 23, 2023 | 111.96 | 113.14 | 110.89 | 112.12 | 1,423,661 | +0.81(+0.73%) |
Jan 20, 2023 | 108.44 | 111.63 | 107.14 | 111.31 | 1,487,596 | +3.60(+3.34%) |
Jan 19, 2023 | 109.17 | 109.29 | 106.83 | 107.71 | 1,106,322 | -3.02(-2.73%) |
Jan 18, 2023 | 112.90 | 114.53 | 110.47 | 110.73 | 1,852,771 | -1.36(-1.21%) |
Jan 17, 2023 | 111.45 | 112.53 | 110.31 | 112.09 | 1,408,739 | +0.12(+0.11%) |
Jan 13, 2023 | 111.34 | 112.43 | 110.35 | 111.97 | 911,307 | -1.00(-0.89%) |
Jan 12, 2023 | 114.03 | 114.03 | 110.38 | 112.97 | 1,485,470 | -0.66(-0.58%) |
Jan 11, 2023 | 112.04 | 113.92 | 111.34 | 113.63 | 2,076,824 | +2.90(+2.62%) |
Jan 10, 2023 | 109.37 | 110.89 | 107.90 | 110.73 | 1,236,311 | +2.22(+2.05%) |
Jan 09, 2023 | 106.46 | 110.49 | 105.94 | 108.51 | 1,836,673 | +2.43(+2.29%) |
Jan 06, 2023 | 103.15 | 106.93 | 102.16 | 106.08 | 1,263,152 | +3.85(+3.76%) |
Jan 05, 2023 | 103.93 | 104.95 | 101.27 | 102.24 | 1,899,900 | -2.98(-2.83%) |
Jan 04, 2023 | 104.57 | 106.58 | 102.93 | 105.21 | 1,558,158 | +2.09(+2.02%) |
Jan 03, 2023 | 104.61 | 106.05 | 102.36 | 103.12 | 2,947,193 | +0.09(+0.08%) |
Dec 30, 2022 | 103.55 | 104.45 | 101.67 | 103.04 | 1,675,360 | -2.14(-2.04%) |
Dec 29, 2022 | 103.66 | 105.47 | 103.12 | 105.18 | 1,128,788 | +3.07(+3.01%) |
Dec 28, 2022 | 104.43 | 105.48 | 101.98 | 102.11 | 1,350,356 | -2.50(-2.39%) |
Dec 27, 2022 | 105.00 | 105.95 | 104.27 | 104.62 | 1,079,288 | -0.37(-0.35%) |
Dec 23, 2022 | 104.20 | 105.19 | 103.26 | 104.99 | 702,317 | +0.79(+0.76%) |
Dec 22, 2022 | 104.87 | 105.50 | 101.71 | 104.19 | 1,673,383 | -2.64(-2.47%) |
Dec 21, 2022 | 104.67 | 106.86 | 104.39 | 106.83 | 1,404,592 | +3.55(+3.44%) |
Dec 20, 2022 | 102.21 | 103.76 | 102.17 | 103.28 | 2,196,160 | -0.20(-0.19%) |
Dec 19, 2022 | 103.75 | 104.41 | 102.44 | 103.47 | 2,519,887 | -0.94(-0.91%) |
Dec 16, 2022 | 105.11 | 106.03 | 102.81 | 104.42 | 5,111,417 | -1.36(-1.29%) |
Dec 15, 2022 | 108.02 | 108.92 | 104.81 | 105.78 | 3,835,112 | -5.12(-4.62%) |
Dec 14, 2022 | 114.29 | 115.68 | 110.08 | 110.90 | 3,400,923 | -4.57(-3.96%) |
Dec 13, 2022 | 119.68 | 120.00 | 113.78 | 115.47 | 2,578,708 | +2.32(+2.05%) |
Dec 12, 2022 | 111.56 | 113.48 | 110.71 | 113.15 | 1,914,515 | +1.08(+0.97%) |
Dec 09, 2022 | 113.53 | 114.14 | 111.78 | 112.07 | 1,582,762 | -2.27(-1.99%) |
Dec 08, 2022 | 113.65 | 114.90 | 113.03 | 114.34 | 890,101 | +0.94(+0.83%) |
Dec 07, 2022 | 112.42 | 114.71 | 112.42 | 113.40 | 1,945,515 | -0.07(-0.07%) |
Dec 06, 2022 | 115.23 | 115.50 | 112.86 | 113.47 | 1,110,015 | -2.15(-1.86%) |
Dec 05, 2022 | 117.75 | 117.78 | 114.36 | 115.62 | 1,585,346 | -2.23(-1.89%) |
Dec 02, 2022 | 116.99 | 118.06 | 115.00 | 117.85 | 1,943,288 | -1.01(-0.85%) |