Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 10, 2023 | 70.00 | 0 | -20.76(-22.87%) | |||
Mar 09, 2023 | 95.90 | 100.30 | 90.33 | 90.76 | 8,533,703 | -12.59(-12.18%) |
Mar 08, 2023 | 104.65 | 105.47 | 101.83 | 103.35 | 2,162,132 | -1.54(-1.47%) |
Mar 07, 2023 | 109.83 | 111.24 | 104.76 | 104.89 | 1,641,730 | -6.00(-5.41%) |
Mar 06, 2023 | 111.65 | 114.53 | 110.68 | 110.89 | 1,593,715 | -2.81(-2.47%) |
Mar 03, 2023 | 110.50 | 114.35 | 109.38 | 113.70 | 1,491,052 | +4.14(+3.78%) |
Mar 02, 2023 | 106.48 | 109.62 | 104.63 | 109.56 | 2,579,495 | -3.05(-2.71%) |
Mar 01, 2023 | 113.89 | 114.56 | 110.96 | 112.61 | 876,073 | -2.44(-2.12%) |
Feb 28, 2023 | 113.90 | 116.75 | 112.00 | 115.05 | 975,990 | +1.24(+1.09%) |
Feb 27, 2023 | 117.04 | 117.10 | 113.31 | 113.81 | 656,394 | -0.40(-0.35%) |
Feb 24, 2023 | 113.57 | 115.25 | 112.79 | 114.21 | 686,984 | -2.07(-1.78%) |
Feb 23, 2023 | 119.00 | 119.27 | 113.39 | 116.28 | 710,747 | -0.70(-0.60%) |
Feb 22, 2023 | 117.21 | 119.32 | 114.97 | 116.98 | 799,375 | +0.20(+0.17%) |
Feb 21, 2023 | 123.03 | 123.24 | 116.36 | 116.78 | 897,041 | -7.53(-6.06%) |
Feb 17, 2023 | 125.97 | 126.59 | 122.53 | 124.31 | 797,204 | -2.71(-2.13%) |
Feb 16, 2023 | 131.15 | 132.66 | 127.01 | 127.02 | 930,481 | -7.76(-5.76%) |
Feb 15, 2023 | 129.23 | 134.85 | 127.90 | 134.78 | 817,338 | +4.63(+3.56%) |
Feb 14, 2023 | 130.12 | 133.80 | 127.40 | 130.15 | 615,477 | -0.52(-0.40%) |
Feb 13, 2023 | 128.40 | 131.45 | 127.03 | 130.67 | 701,261 | +0.74(+0.57%) |
Feb 10, 2023 | 131.59 | 133.76 | 128.48 | 129.93 | 1,062,654 | -4.32(-3.22%) |
Feb 09, 2023 | 137.57 | 137.88 | 132.82 | 134.25 | 1,321,655 | -1.55(-1.14%) |
Feb 08, 2023 | 137.02 | 139.14 | 135.04 | 135.80 | 990,530 | -2.94(-2.12%) |
Feb 07, 2023 | 133.78 | 139.22 | 132.18 | 138.74 | 1,284,486 | +3.89(+2.88%) |
Feb 06, 2023 | 136.40 | 137.86 | 133.94 | 134.85 | 1,062,454 | -4.08(-2.94%) |
Feb 03, 2023 | 135.71 | 142.99 | 134.30 | 138.93 | 1,327,573 | -4.24(-2.96%) |
Feb 02, 2023 | 139.75 | 149.72 | 139.65 | 143.17 | 2,136,771 | +7.67(+5.66%) |
Feb 01, 2023 | 128.17 | 138.01 | 126.43 | 135.50 | 1,904,370 | +6.55(+5.08%) |
Jan 31, 2023 | 122.84 | 128.96 | 122.73 | 128.95 | 1,218,267 | +6.51(+5.32%) |
Jan 30, 2023 | 125.33 | 126.35 | 122.24 | 122.44 | 994,463 | -4.95(-3.89%) |
Jan 27, 2023 | 124.99 | 127.60 | 124.06 | 127.39 | 1,253,972 | +1.93(+1.54%) |
Jan 26, 2023 | 127.44 | 127.53 | 123.58 | 125.46 | 948,271 | +0.21(+0.17%) |
Jan 25, 2023 | 124.25 | 125.72 | 119.25 | 125.25 | 2,039,774 | -1.47(-1.16%) |
Jan 24, 2023 | 127.78 | 128.40 | 124.62 | 126.72 | 829,837 | -1.67(-1.30%) |
Jan 23, 2023 | 129.46 | 130.32 | 126.63 | 128.39 | 1,859,580 | +1.31(+1.03%) |
Jan 20, 2023 | 120.22 | 127.97 | 119.39 | 127.08 | 1,697,154 | +8.83(+7.47%) |
Jan 19, 2023 | 116.21 | 119.08 | 113.58 | 118.25 | 1,264,627 | +0.55(+0.46%) |
Jan 18, 2023 | 118.49 | 127.20 | 117.00 | 117.70 | 1,981,046 | -2.81(-2.33%) |
Jan 17, 2023 | 125.35 | 131.12 | 116.87 | 120.51 | 3,019,487 | +2.80(+2.37%) |
Jan 13, 2023 | 112.86 | 118.39 | 111.42 | 117.71 | 1,492,426 | +1.32(+1.14%) |
Jan 12, 2023 | 117.72 | 118.34 | 113.37 | 116.39 | 1,077,414 | -0.68(-0.58%) |
Jan 11, 2023 | 114.36 | 117.23 | 112.64 | 117.07 | 1,080,924 | +3.19(+2.80%) |
Jan 10, 2023 | 113.03 | 115.68 | 109.62 | 113.87 | 1,544,784 | -1.27(-1.10%) |
Jan 09, 2023 | 114.67 | 118.52 | 113.84 | 115.15 | 1,212,868 | -0.51(-0.44%) |
Jan 06, 2023 | 108.88 | 116.28 | 106.22 | 115.65 | 1,656,464 | +5.43(+4.93%) |
Jan 05, 2023 | 109.71 | 115.01 | 108.83 | 110.22 | 2,041,333 | -7.06(-6.02%) |
Jan 04, 2023 | 115.16 | 118.79 | 113.62 | 117.28 | 1,074,768 | +4.74(+4.22%) |