Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 116.32 | 117.69 | 115.77 | 116.28 | 2,126,091 | -0.01(-0.01%) |
Feb 27, 2023 | 116.62 | 117.70 | 115.94 | 116.29 | 1,124,663 | +1.35(+1.17%) |
Feb 24, 2023 | 114.00 | 115.56 | 112.92 | 114.94 | 1,497,046 | -1.50(-1.29%) |
Feb 23, 2023 | 116.97 | 117.73 | 113.84 | 116.44 | 1,441,393 | +0.34(+0.29%) |
Feb 22, 2023 | 116.56 | 117.61 | 114.38 | 116.10 | 1,374,499 | -0.20(-0.17%) |
Feb 21, 2023 | 117.27 | 119.61 | 116.23 | 116.30 | 1,945,124 | -3.34(-2.79%) |
Feb 17, 2023 | 119.36 | 119.83 | 118.00 | 119.64 | 1,428,124 | -1.09(-0.90%) |
Feb 16, 2023 | 120.73 | 123.31 | 120.51 | 120.73 | 2,014,811 | -2.34(-1.90%) |
Feb 15, 2023 | 122.09 | 124.88 | 122.00 | 123.07 | 2,731,112 | +1.97(+1.63%) |
Feb 14, 2023 | 113.55 | 122.27 | 113.30 | 121.10 | 4,074,368 | +8.31(+7.37%) |
Feb 13, 2023 | 112.50 | 113.60 | 111.67 | 112.79 | 2,528,449 | -0.01(-0.01%) |
Feb 10, 2023 | 113.90 | 114.23 | 111.63 | 112.80 | 2,390,833 | -3.21(-2.77%) |
Feb 09, 2023 | 117.82 | 119.29 | 115.46 | 116.01 | 2,306,608 | +0.22(+0.19%) |
Feb 08, 2023 | 114.48 | 116.20 | 114.24 | 115.79 | 1,265,637 | -0.12(-0.10%) |
Feb 07, 2023 | 114.32 | 116.42 | 113.77 | 115.91 | 1,240,705 | +0.96(+0.84%) |
Feb 06, 2023 | 114.19 | 115.53 | 113.80 | 114.95 | 1,128,674 | -0.78(-0.67%) |
Feb 03, 2023 | 113.98 | 118.63 | 113.98 | 115.73 | 1,931,696 | -2.95(-2.49%) |
Feb 02, 2023 | 114.75 | 122.28 | 114.08 | 118.68 | 3,558,072 | +3.93(+3.42%) |
Feb 01, 2023 | 112.75 | 115.08 | 111.01 | 114.75 | 2,165,285 | +1.66(+1.47%) |
Jan 31, 2023 | 110.63 | 113.37 | 109.47 | 113.09 | 1,777,451 | +3.26(+2.97%) |
Jan 30, 2023 | 108.37 | 111.15 | 108.02 | 109.83 | 1,847,907 | -0.76(-0.69%) |
Jan 27, 2023 | 108.00 | 112.63 | 107.52 | 110.59 | 1,928,489 | +3.79(+3.55%) |
Jan 26, 2023 | 107.02 | 107.79 | 105.03 | 106.80 | 945,855 | +1.03(+0.97%) |
Jan 25, 2023 | 104.30 | 105.96 | 103.12 | 105.77 | 1,447,891 | -0.25(-0.24%) |
Jan 24, 2023 | 110.00 | 110.00 | 96.46 | 106.02 | 1,327,552 | -1.33(-1.24%) |
Jan 23, 2023 | 105.41 | 107.60 | 104.61 | 107.35 | 1,955,720 | +3.27(+3.14%) |
Jan 20, 2023 | 101.51 | 104.28 | 100.97 | 104.08 | 1,943,251 | +2.98(+2.95%) |
Jan 19, 2023 | 101.29 | 102.10 | 98.67 | 101.10 | 1,451,764 | -1.54(-1.50%) |
Jan 18, 2023 | 104.05 | 105.72 | 102.56 | 102.64 | 1,949,416 | +0.09(+0.09%) |
Jan 17, 2023 | 102.23 | 103.58 | 101.41 | 102.55 | 1,669,465 | +1.00(+0.98%) |
Jan 13, 2023 | 99.88 | 101.62 | 98.50 | 101.55 | 1,294,338 | -0.12(-0.12%) |
Jan 12, 2023 | 99.65 | 102.50 | 99.00 | 101.67 | 1,627,754 | +2.39(+2.41%) |
Jan 11, 2023 | 100.29 | 100.90 | 98.91 | 99.28 | 2,298,863 | -0.36(-0.36%) |
Jan 10, 2023 | 97.98 | 99.69 | 96.99 | 99.64 | 1,275,278 | +1.66(+1.69%) |
Jan 09, 2023 | 97.94 | 100.03 | 97.29 | 97.98 | 1,570,874 | -0.33(-0.34%) |
Jan 06, 2023 | 96.67 | 99.05 | 95.88 | 98.31 | 1,405,304 | +2.45(+2.56%) |
Jan 05, 2023 | 94.59 | 96.64 | 93.99 | 95.86 | 1,021,686 | -0.02(-0.02%) |
Jan 04, 2023 | 94.49 | 96.09 | 94.01 | 95.88 | 1,804,307 | +2.93(+3.15%) |
Jan 03, 2023 | 94.81 | 95.17 | 92.02 | 92.95 | 1,340,374 | -0.18(-0.19%) |
Dec 30, 2022 | 92.76 | 93.59 | 91.98 | 93.13 | 951,640 | -0.68(-0.72%) |
Dec 29, 2022 | 91.99 | 93.97 | 91.76 | 93.81 | 1,189,772 | +3.53(+3.91%) |
Dec 28, 2022 | 91.60 | 91.80 | 90.06 | 90.28 | 1,412,203 | -1.22(-1.33%) |
Dec 27, 2022 | 91.07 | 92.48 | 90.14 | 91.50 | 921,899 | +0.24(+0.26%) |
Dec 23, 2022 | 90.81 | 91.69 | 89.82 | 91.26 | 1,304,221 | +0.26(+0.29%) |
Dec 22, 2022 | 91.97 | 92.98 | 89.63 | 91.00 | 1,706,071 | -3.14(-3.34%) |
Dec 21, 2022 | 94.78 | 95.23 | 93.86 | 94.14 | 1,561,780 | +0.44(+0.47%) |
Dec 20, 2022 | 92.71 | 94.28 | 91.95 | 93.70 | 1,849,308 | +0.59(+0.63%) |
Dec 19, 2022 | 93.73 | 94.14 | 92.40 | 93.11 | 3,021,228 | -0.37(-0.40%) |
Dec 16, 2022 | 94.90 | 95.53 | 92.89 | 93.48 | 3,960,619 | -2.49(-2.59%) |
Dec 15, 2022 | 95.39 | 96.62 | 94.25 | 95.97 | 2,255,937 | -0.63(-0.65%) |
Dec 14, 2022 | 96.88 | 98.05 | 95.67 | 96.60 | 1,721,198 | -0.98(-1.00%) |
Dec 13, 2022 | 100.49 | 100.49 | 96.24 | 97.58 | 2,527,382 | +1.47(+1.53%) |
Dec 12, 2022 | 93.03 | 96.44 | 92.83 | 96.11 | 2,465,923 | +2.83(+3.03%) |
Dec 09, 2022 | 92.38 | 93.34 | 91.52 | 93.28 | 2,554,632 | -0.18(-0.19%) |
Dec 08, 2022 | 98.00 | 98.00 | 92.74 | 93.46 | 3,447,340 | -4.33(-4.43%) |
Dec 07, 2022 | 98.55 | 100.22 | 97.51 | 97.79 | 1,847,086 | -1.92(-1.93%) |
Dec 06, 2022 | 102.14 | 102.45 | 98.44 | 99.71 | 1,378,380 | -1.92(-1.89%) |
Dec 05, 2022 | 103.27 | 103.27 | 100.07 | 101.63 | 1,574,589 | -2.10(-2.02%) |
Dec 02, 2022 | 102.62 | 104.02 | 101.08 | 103.73 | 1,393,321 | -1.46(-1.39%) |