Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 105.19 | 105.20 | 102.62 | 102.70 | 10,560,276 | -3.02(-2.85%) |
Feb 27, 2023 | 106.36 | 106.46 | 104.90 | 105.71 | 5,849,917 | -0.51(-0.48%) |
Feb 24, 2023 | 106.42 | 106.65 | 105.25 | 106.22 | 5,987,565 | -0.68(-0.63%) |
Feb 23, 2023 | 105.62 | 107.53 | 105.46 | 106.90 | 7,160,540 | +1.38(+1.31%) |
Feb 22, 2023 | 106.53 | 106.64 | 105.29 | 105.52 | 7,458,715 | +0.09(+0.08%) |
Feb 21, 2023 | 105.27 | 106.22 | 105.01 | 105.43 | 6,974,013 | -0.44(-0.41%) |
Feb 17, 2023 | 102.78 | 105.89 | 102.00 | 105.87 | 9,801,540 | +2.91(+2.83%) |
Feb 16, 2023 | 103.26 | 103.88 | 102.69 | 102.96 | 6,164,950 | -1.13(-1.09%) |
Feb 15, 2023 | 104.91 | 105.16 | 103.97 | 104.09 | 6,638,051 | -1.02(-0.97%) |
Feb 14, 2023 | 106.28 | 106.33 | 104.58 | 105.11 | 7,224,438 | -0.78(-0.74%) |
Feb 13, 2023 | 105.08 | 105.92 | 104.74 | 105.90 | 7,637,477 | +0.95(+0.90%) |
Feb 10, 2023 | 103.40 | 105.14 | 103.30 | 104.95 | 7,872,218 | +1.79(+1.73%) |
Feb 09, 2023 | 103.30 | 104.24 | 102.99 | 103.16 | 8,373,067 | +0.08(+0.08%) |
Feb 08, 2023 | 102.28 | 103.93 | 101.81 | 103.08 | 8,892,190 | +0.93(+0.91%) |
Feb 07, 2023 | 100.24 | 102.40 | 100.11 | 102.16 | 8,193,462 | +1.59(+1.59%) |
Feb 06, 2023 | 99.98 | 101.13 | 99.41 | 100.56 | 9,366,460 | +1.05(+1.06%) |
Feb 03, 2023 | 99.78 | 100.33 | 99.06 | 99.51 | 11,597,636 | -0.50(-0.50%) |
Feb 02, 2023 | 100.55 | 102.28 | 98.36 | 100.01 | 16,787,876 | -3.40(-3.29%) |
Feb 01, 2023 | 103.40 | 103.84 | 102.54 | 103.41 | 10,446,846 | -0.42(-0.40%) |
Jan 31, 2023 | 102.56 | 103.86 | 102.37 | 103.83 | 8,212,561 | +1.28(+1.24%) |
Jan 30, 2023 | 102.05 | 102.95 | 101.98 | 102.55 | 6,698,057 | +0.69(+0.67%) |
Jan 27, 2023 | 102.67 | 103.12 | 101.60 | 101.86 | 8,053,561 | -1.44(-1.39%) |
Jan 26, 2023 | 104.91 | 104.93 | 102.29 | 103.31 | 10,005,390 | -1.66(-1.58%) |
Jan 25, 2023 | 105.08 | 106.26 | 104.71 | 104.97 | 6,380,019 | +0.07(+0.06%) |
Jan 24, 2023 | 106.33 | 106.33 | 93.15 | 104.90 | 7,679,472 | -1.31(-1.24%) |
Jan 23, 2023 | 106.26 | 106.68 | 105.53 | 106.22 | 9,309,267 | -0.06(-0.05%) |
Jan 20, 2023 | 105.73 | 106.32 | 105.03 | 106.27 | 9,575,923 | +0.04(+0.04%) |
Jan 19, 2023 | 104.82 | 106.50 | 104.50 | 106.23 | 7,006,072 | +1.07(+1.02%) |
Jan 18, 2023 | 106.25 | 106.43 | 104.96 | 105.16 | 9,099,929 | -1.60(-1.50%) |
Jan 17, 2023 | 108.29 | 108.74 | 106.64 | 106.77 | 10,593,663 | -1.74(-1.60%) |
Jan 13, 2023 | 107.49 | 108.69 | 107.25 | 108.51 | 5,956,600 | +0.46(+0.43%) |
Jan 12, 2023 | 107.22 | 108.36 | 106.36 | 108.04 | 9,221,650 | +0.68(+0.63%) |
Jan 11, 2023 | 105.69 | 107.60 | 105.12 | 107.37 | 8,923,463 | +0.25(+0.24%) |
Jan 10, 2023 | 106.87 | 108.27 | 106.23 | 107.11 | 12,531,015 | +0.42(+0.39%) |
Jan 09, 2023 | 111.05 | 111.10 | 106.27 | 106.70 | 13,300,079 | -4.31(-3.88%) |
Jan 06, 2023 | 110.51 | 111.64 | 110.25 | 111.01 | 8,930,149 | +1.16(+1.06%) |
Jan 05, 2023 | 107.87 | 110.11 | 107.70 | 109.85 | 9,907,306 | +1.51(+1.39%) |
Jan 04, 2023 | 108.57 | 108.85 | 107.53 | 108.34 | 8,997,293 | +0.91(+0.85%) |
Jan 03, 2023 | 106.73 | 107.49 | 105.84 | 107.43 | 8,340,905 | +0.18(+0.17%) |
Dec 30, 2022 | 107.52 | 107.70 | 106.45 | 107.25 | 5,688,322 | +0.13(+0.12%) |
Dec 29, 2022 | 107.67 | 107.97 | 107.06 | 107.12 | 4,621,359 | -0.25(-0.23%) |
Dec 28, 2022 | 109.12 | 109.12 | 107.36 | 107.38 | 5,283,665 | -1.01(-0.93%) |
Dec 27, 2022 | 108.66 | 108.83 | 107.81 | 108.38 | 5,510,461 | +0.25(+0.23%) |
Dec 23, 2022 | 107.54 | 108.39 | 107.17 | 108.13 | 4,704,289 | +0.60(+0.56%) |
Dec 22, 2022 | 107.20 | 107.96 | 106.53 | 107.53 | 8,662,587 | +0.13(+0.12%) |
Dec 21, 2022 | 106.43 | 107.48 | 105.89 | 107.40 | 6,869,650 | +1.35(+1.28%) |
Dec 20, 2022 | 106.27 | 106.97 | 105.52 | 106.05 | 8,298,413 | +0.26(+0.25%) |
Dec 19, 2022 | 105.55 | 106.43 | 105.14 | 105.79 | 7,188,921 | +0.23(+0.22%) |
Dec 16, 2022 | 105.60 | 106.04 | 104.66 | 105.56 | 30,482,760 | -0.42(-0.39%) |
Dec 15, 2022 | 106.56 | 107.08 | 105.58 | 105.97 | 10,203,523 | -1.86(-1.72%) |
Dec 14, 2022 | 106.83 | 108.43 | 106.37 | 107.83 | 11,159,935 | +1.33(+1.24%) |
Dec 13, 2022 | 106.84 | 106.84 | 104.67 | 106.50 | 16,490,515 | +1.86(+1.78%) |
Dec 12, 2022 | 103.64 | 104.76 | 103.06 | 104.64 | 11,409,406 | +0.18(+0.17%) |
Dec 09, 2022 | 106.57 | 106.95 | 104.43 | 104.46 | 10,067,701 | -1.99(-1.87%) |
Dec 08, 2022 | 105.90 | 106.61 | 105.75 | 106.45 | 7,658,361 | +0.73(+0.69%) |
Dec 07, 2022 | 104.81 | 106.31 | 104.67 | 105.72 | 8,611,832 | +1.11(+1.06%) |
Dec 06, 2022 | 105.98 | 106.36 | 104.11 | 104.60 | 7,766,473 | -1.04(-0.98%) |
Dec 05, 2022 | 105.45 | 105.85 | 104.87 | 105.64 | 7,249,299 | -0.03(-0.03%) |
Dec 02, 2022 | 104.67 | 105.72 | 104.39 | 105.67 | 7,230,759 | +0.23(+0.22%) |