Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 115.62 | 116.74 | 115.39 | 115.67 | 659,624 | -0.09(-0.08%) |
Feb 27, 2023 | 116.16 | 116.74 | 114.43 | 115.76 | 834,223 | +0.69(+0.60%) |
Feb 24, 2023 | 112.78 | 115.17 | 112.30 | 115.07 | 931,910 | +1.31(+1.16%) |
Feb 23, 2023 | 112.97 | 114.11 | 111.85 | 113.76 | 617,389 | +1.65(+1.47%) |
Feb 22, 2023 | 112.14 | 112.75 | 111.03 | 112.11 | 568,759 | -0.10(-0.09%) |
Feb 21, 2023 | 112.33 | 113.34 | 111.54 | 112.21 | 815,143 | -0.98(-0.86%) |
Feb 17, 2023 | 116.05 | 116.77 | 112.14 | 113.18 | 1,110,799 | -3.23(-2.78%) |
Feb 16, 2023 | 114.71 | 118.78 | 110.90 | 116.42 | 2,516,583 | -0.25(-0.21%) |
Feb 15, 2023 | 115.27 | 117.95 | 115.27 | 116.67 | 1,955,956 | +1.12(+0.97%) |
Feb 14, 2023 | 110.81 | 116.06 | 110.07 | 115.54 | 1,591,057 | +4.71(+4.25%) |
Feb 13, 2023 | 109.09 | 111.19 | 109.00 | 110.83 | 823,509 | +1.94(+1.78%) |
Feb 10, 2023 | 109.94 | 110.52 | 108.50 | 108.89 | 979,671 | -2.35(-2.11%) |
Feb 09, 2023 | 112.75 | 114.37 | 111.22 | 111.24 | 1,436,769 | +0.23(+0.21%) |
Feb 08, 2023 | 112.28 | 112.96 | 110.72 | 111.01 | 670,018 | -1.81(-1.61%) |
Feb 07, 2023 | 110.09 | 113.21 | 108.87 | 112.83 | 831,304 | +2.74(+2.49%) |
Feb 06, 2023 | 108.57 | 110.72 | 108.36 | 110.09 | 673,276 | +0.62(+0.56%) |
Feb 03, 2023 | 108.43 | 110.08 | 108.43 | 109.47 | 499,195 | -0.41(-0.37%) |
Feb 02, 2023 | 110.04 | 111.58 | 108.94 | 109.88 | 916,992 | +0.75(+0.68%) |
Feb 01, 2023 | 108.17 | 109.89 | 106.59 | 109.13 | 728,986 | +0.55(+0.50%) |
Jan 31, 2023 | 108.77 | 109.22 | 108.00 | 108.59 | 860,608 | +0.20(+0.18%) |
Jan 30, 2023 | 110.39 | 111.21 | 108.23 | 108.39 | 609,095 | -3.30(-2.96%) |
Jan 27, 2023 | 111.15 | 112.04 | 110.27 | 111.69 | 647,820 | +0.45(+0.40%) |
Jan 26, 2023 | 110.33 | 111.91 | 110.33 | 111.24 | 709,311 | -0.32(-0.29%) |
Jan 25, 2023 | 110.06 | 112.64 | 110.05 | 111.56 | 943,734 | +0.29(+0.26%) |
Jan 24, 2023 | 109.84 | 111.72 | 108.87 | 111.27 | 988,556 | +1.19(+1.08%) |
Jan 23, 2023 | 108.75 | 110.11 | 108.18 | 110.08 | 906,244 | +1.51(+1.39%) |
Jan 20, 2023 | 105.36 | 108.72 | 104.82 | 108.57 | 898,305 | +4.04(+3.87%) |
Jan 19, 2023 | 103.19 | 104.91 | 102.84 | 104.53 | 741,056 | +0.57(+0.55%) |
Jan 18, 2023 | 105.98 | 106.59 | 103.34 | 103.96 | 736,233 | -0.52(-0.50%) |
Jan 17, 2023 | 103.72 | 104.83 | 103.54 | 104.48 | 564,224 | +0.05(+0.05%) |
Jan 13, 2023 | 102.55 | 104.49 | 102.39 | 104.43 | 693,974 | +1.35(+1.31%) |
Jan 12, 2023 | 102.50 | 103.68 | 101.14 | 103.07 | 924,717 | +1.05(+1.03%) |
Jan 11, 2023 | 98.73 | 102.46 | 98.70 | 102.02 | 1,385,008 | +4.26(+4.36%) |
Jan 10, 2023 | 96.10 | 97.79 | 95.25 | 97.76 | 1,043,448 | +1.53(+1.59%) |
Jan 09, 2023 | 95.12 | 97.36 | 95.10 | 96.23 | 1,134,888 | +1.47(+1.55%) |
Jan 06, 2023 | 92.53 | 94.85 | 92.11 | 94.75 | 992,119 | +3.22(+3.52%) |
Jan 05, 2023 | 90.76 | 91.88 | 89.89 | 91.53 | 696,561 | +0.33(+0.36%) |
Jan 04, 2023 | 89.17 | 91.67 | 89.17 | 91.20 | 583,455 | +2.84(+3.21%) |
Jan 03, 2023 | 90.92 | 91.59 | 88.37 | 88.37 | 768,512 | -1.64(-1.82%) |
Dec 30, 2022 | 88.16 | 90.02 | 87.70 | 90.01 | 462,481 | +1.00(+1.12%) |
Dec 29, 2022 | 87.65 | 89.60 | 87.58 | 89.01 | 561,498 | +1.36(+1.56%) |
Dec 28, 2022 | 89.05 | 89.91 | 87.64 | 87.65 | 586,331 | -1.92(-2.14%) |
Dec 27, 2022 | 90.44 | 91.20 | 89.52 | 89.57 | 538,685 | -1.07(-1.19%) |
Dec 23, 2022 | 89.22 | 90.65 | 89.22 | 90.64 | 581,508 | +0.59(+0.65%) |
Dec 22, 2022 | 90.72 | 91.69 | 88.98 | 90.06 | 804,885 | -1.39(-1.52%) |
Dec 21, 2022 | 94.27 | 94.58 | 91.11 | 91.45 | 913,776 | -2.29(-2.44%) |
Dec 20, 2022 | 93.41 | 94.64 | 92.72 | 93.74 | 770,381 | -0.12(-0.13%) |
Dec 19, 2022 | 95.55 | 95.55 | 93.36 | 93.86 | 502,655 | -1.58(-1.66%) |
Dec 16, 2022 | 95.53 | 96.40 | 94.67 | 95.44 | 1,056,693 | -1.04(-1.08%) |
Dec 15, 2022 | 97.95 | 98.21 | 96.13 | 96.49 | 1,034,057 | -2.65(-2.67%) |
Dec 14, 2022 | 100.06 | 100.77 | 97.33 | 99.13 | 1,181,353 | -1.39(-1.39%) |
Dec 13, 2022 | 102.88 | 102.99 | 99.35 | 100.53 | 835,184 | +0.89(+0.89%) |
Dec 12, 2022 | 97.82 | 100.00 | 96.89 | 99.64 | 739,216 | +1.46(+1.49%) |
Dec 09, 2022 | 96.39 | 98.68 | 96.19 | 98.18 | 667,234 | +1.49(+1.54%) |
Dec 08, 2022 | 96.33 | 98.11 | 95.96 | 96.68 | 558,454 | +1.66(+1.75%) |
Dec 07, 2022 | 95.41 | 96.13 | 94.54 | 95.02 | 509,337 | -0.96(-1.00%) |
Dec 06, 2022 | 97.31 | 98.04 | 94.60 | 95.98 | 900,294 | -1.46(-1.50%) |
Dec 05, 2022 | 98.53 | 99.49 | 97.38 | 97.44 | 679,402 | -1.70(-1.72%) |
Dec 02, 2022 | 99.02 | 100.09 | 98.12 | 99.14 | 406,143 | -1.29(-1.29%) |