Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 110.85 | 114.64 | 110.85 | 112.69 | 331,765 | +1.04(+0.93%) |
Feb 27, 2023 | 111.29 | 113.57 | 110.67 | 111.65 | 257,208 | +1.13(+1.02%) |
Feb 24, 2023 | 110.06 | 110.68 | 107.67 | 110.52 | 287,880 | -2.34(-2.07%) |
Feb 23, 2023 | 112.66 | 113.47 | 110.32 | 112.86 | 179,993 | +1.18(+1.06%) |
Feb 22, 2023 | 109.27 | 111.85 | 108.00 | 111.68 | 181,595 | +2.33(+2.13%) |
Feb 21, 2023 | 112.94 | 114.95 | 108.56 | 109.35 | 499,466 | -7.37(-6.31%) |
Feb 17, 2023 | 114.53 | 116.82 | 112.50 | 116.72 | 369,281 | +1.95(+1.70%) |
Feb 16, 2023 | 112.86 | 115.36 | 112.45 | 114.77 | 309,191 | -0.33(-0.29%) |
Feb 15, 2023 | 109.56 | 115.24 | 109.56 | 115.10 | 337,982 | +4.27(+3.85%) |
Feb 14, 2023 | 106.95 | 112.42 | 106.22 | 110.83 | 374,916 | +2.30(+2.12%) |
Feb 13, 2023 | 103.52 | 108.53 | 102.88 | 108.53 | 429,611 | +5.15(+4.98%) |
Feb 10, 2023 | 105.25 | 106.05 | 102.57 | 103.38 | 622,443 | -2.32(-2.19%) |
Feb 09, 2023 | 111.33 | 111.58 | 105.50 | 105.70 | 381,022 | -4.81(-4.35%) |
Feb 08, 2023 | 111.77 | 114.13 | 110.32 | 110.51 | 244,758 | -1.84(-1.64%) |
Feb 07, 2023 | 118.90 | 118.90 | 111.64 | 112.35 | 868,231 | -6.56(-5.52%) |
Feb 06, 2023 | 117.88 | 119.39 | 117.15 | 118.91 | 227,350 | -0.86(-0.72%) |
Feb 03, 2023 | 120.16 | 122.07 | 118.00 | 119.77 | 371,226 | -4.44(-3.57%) |
Feb 02, 2023 | 116.66 | 125.99 | 115.97 | 124.21 | 691,826 | +9.29(+8.08%) |
Feb 01, 2023 | 112.60 | 115.74 | 110.21 | 114.92 | 483,665 | +1.81(+1.60%) |
Jan 31, 2023 | 109.28 | 113.55 | 109.28 | 113.11 | 451,145 | +3.83(+3.50%) |
Jan 30, 2023 | 109.35 | 110.92 | 108.06 | 109.28 | 344,566 | -1.56(-1.41%) |
Jan 27, 2023 | 108.47 | 111.85 | 108.17 | 110.84 | 190,068 | +2.20(+2.03%) |
Jan 26, 2023 | 111.69 | 112.31 | 107.57 | 108.64 | 264,333 | -1.32(-1.20%) |
Jan 25, 2023 | 107.66 | 111.25 | 106.57 | 109.96 | 343,486 | -1.08(-0.97%) |
Jan 24, 2023 | 111.83 | 112.90 | 109.94 | 111.04 | 216,251 | -1.02(-0.91%) |
Jan 23, 2023 | 106.27 | 112.51 | 106.18 | 112.06 | 431,981 | +5.15(+4.82%) |
Jan 20, 2023 | 104.52 | 107.68 | 100.59 | 106.91 | 430,186 | +3.24(+3.13%) |
Jan 19, 2023 | 103.05 | 105.23 | 102.47 | 103.67 | 384,719 | -1.10(-1.05%) |
Jan 18, 2023 | 116.08 | 116.45 | 104.54 | 104.77 | 649,750 | -11.38(-9.80%) |
Jan 17, 2023 | 112.70 | 116.76 | 111.17 | 116.15 | 466,159 | +4.00(+3.57%) |
Jan 13, 2023 | 110.13 | 113.00 | 109.01 | 112.15 | 327,675 | +1.23(+1.11%) |
Jan 12, 2023 | 112.67 | 112.67 | 109.67 | 110.92 | 329,193 | -0.36(-0.32%) |
Jan 11, 2023 | 111.80 | 113.23 | 110.43 | 111.28 | 443,984 | -0.22(-0.20%) |
Jan 10, 2023 | 114.42 | 117.11 | 108.95 | 111.50 | 694,815 | -5.20(-4.46%) |
Jan 09, 2023 | 112.05 | 118.06 | 111.06 | 116.70 | 548,494 | +5.66(+5.09%) |
Jan 06, 2023 | 113.36 | 114.00 | 107.61 | 111.05 | 644,766 | +0.08(+0.07%) |
Jan 05, 2023 | 110.00 | 111.66 | 104.44 | 110.97 | 943,934 | -1.61(-1.43%) |
Jan 04, 2023 | 111.47 | 116.40 | 111.43 | 112.58 | 684,719 | +1.80(+1.62%) |
Jan 03, 2023 | 112.32 | 113.67 | 105.71 | 110.78 | 530,376 | -0.13(-0.12%) |
Dec 30, 2022 | 110.00 | 111.55 | 109.20 | 110.91 | 264,958 | -0.60(-0.54%) |
Dec 29, 2022 | 108.47 | 113.00 | 108.47 | 111.51 | 444,201 | +4.55(+4.25%) |
Dec 28, 2022 | 109.21 | 110.50 | 106.87 | 106.96 | 499,838 | -1.79(-1.65%) |
Dec 27, 2022 | 104.74 | 109.63 | 103.01 | 108.75 | 410,429 | +5.06(+4.88%) |
Dec 23, 2022 | 102.50 | 103.91 | 99.13 | 103.69 | 394,651 | +1.15(+1.12%) |
Dec 22, 2022 | 98.73 | 102.67 | 96.83 | 102.54 | 967,612 | +5.29(+5.44%) |
Dec 21, 2022 | 95.22 | 97.30 | 95.21 | 97.25 | 283,022 | +2.30(+2.42%) |
Dec 20, 2022 | 93.22 | 96.01 | 91.81 | 94.95 | 204,224 | +0.46(+0.49%) |
Dec 19, 2022 | 97.85 | 98.44 | 93.81 | 94.49 | 317,600 | -3.41(-3.48%) |
Dec 16, 2022 | 93.90 | 99.05 | 93.71 | 97.90 | 1,168,475 | +2.52(+2.64%) |
Dec 15, 2022 | 97.03 | 97.46 | 95.04 | 95.38 | 310,543 | -3.33(-3.37%) |
Dec 14, 2022 | 98.00 | 101.00 | 97.75 | 98.71 | 307,877 | +0.71(+0.72%) |
Dec 13, 2022 | 101.51 | 106.04 | 97.81 | 98.00 | 415,305 | -0.76(-0.77%) |
Dec 12, 2022 | 98.62 | 100.00 | 97.47 | 98.76 | 190,855 | +0.14(+0.14%) |
Dec 09, 2022 | 98.98 | 101.70 | 98.48 | 98.62 | 361,675 | -1.23(-1.23%) |
Dec 08, 2022 | 100.99 | 102.40 | 99.24 | 99.85 | 211,844 | -0.48(-0.48%) |
Dec 07, 2022 | 98.67 | 100.85 | 98.32 | 100.33 | 161,984 | +1.49(+1.51%) |
Dec 06, 2022 | 101.26 | 101.30 | 98.01 | 98.84 | 205,352 | -2.77(-2.73%) |
Dec 05, 2022 | 102.67 | 102.78 | 100.05 | 101.61 | 323,505 | -1.61(-1.56%) |
Dec 02, 2022 | 99.56 | 103.62 | 99.56 | 103.22 | 316,463 | +1.95(+1.93%) |