Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 103.07 | 104.43 | 102.53 | 102.85 | 725,738 | -0.07(-0.07%) |
Feb 27, 2023 | 105.30 | 105.80 | 102.85 | 102.92 | 507,712 | -1.08(-1.04%) |
Feb 24, 2023 | 104.68 | 104.85 | 102.28 | 104.00 | 610,853 | -3.07(-2.87%) |
Feb 23, 2023 | 108.44 | 108.70 | 105.46 | 107.07 | 647,767 | -0.65(-0.60%) |
Feb 22, 2023 | 106.79 | 108.92 | 106.79 | 107.72 | 503,667 | +0.63(+0.59%) |
Feb 21, 2023 | 111.67 | 111.83 | 106.81 | 107.09 | 646,805 | -6.84(-6.00%) |
Feb 17, 2023 | 115.15 | 115.15 | 111.82 | 113.93 | 857,820 | -2.09(-1.80%) |
Feb 16, 2023 | 115.29 | 117.87 | 114.44 | 116.02 | 489,597 | -2.19(-1.85%) |
Feb 15, 2023 | 115.72 | 118.39 | 115.40 | 118.21 | 475,205 | +1.06(+0.90%) |
Feb 14, 2023 | 118.58 | 119.00 | 115.56 | 117.15 | 547,979 | -2.60(-2.17%) |
Feb 13, 2023 | 115.28 | 119.97 | 115.28 | 119.75 | 600,210 | +3.98(+3.44%) |
Feb 10, 2023 | 121.68 | 123.54 | 115.45 | 115.77 | 971,865 | -5.70(-4.69%) |
Feb 09, 2023 | 122.06 | 123.52 | 120.57 | 121.47 | 684,823 | +0.42(+0.35%) |
Feb 08, 2023 | 122.40 | 123.94 | 120.38 | 121.05 | 572,782 | -2.43(-1.97%) |
Feb 07, 2023 | 120.69 | 123.90 | 119.84 | 123.48 | 432,588 | +1.73(+1.42%) |
Feb 06, 2023 | 122.67 | 123.86 | 120.08 | 121.75 | 582,098 | -3.51(-2.80%) |
Feb 03, 2023 | 124.47 | 127.52 | 124.22 | 125.26 | 441,987 | -2.50(-1.96%) |
Feb 02, 2023 | 124.93 | 130.63 | 124.56 | 127.76 | 795,640 | +4.27(+3.46%) |
Feb 01, 2023 | 119.45 | 124.34 | 118.01 | 123.49 | 563,677 | +3.43(+2.86%) |
Jan 31, 2023 | 116.77 | 120.80 | 115.89 | 120.06 | 813,186 | +4.39(+3.80%) |
Jan 30, 2023 | 115.92 | 117.80 | 115.53 | 115.67 | 615,519 | -2.29(-1.94%) |
Jan 27, 2023 | 116.00 | 118.30 | 115.41 | 117.96 | 455,389 | +0.63(+0.54%) |
Jan 26, 2023 | 118.58 | 119.70 | 115.39 | 117.33 | 420,508 | -1.26(-1.06%) |
Jan 25, 2023 | 115.14 | 118.62 | 115.14 | 118.59 | 298,411 | +1.99(+1.71%) |
Jan 24, 2023 | 115.88 | 117.00 | 114.27 | 116.60 | 363,511 | +0.59(+0.51%) |
Jan 23, 2023 | 115.39 | 116.70 | 114.86 | 116.01 | 394,734 | +1.41(+1.23%) |
Jan 20, 2023 | 111.68 | 114.69 | 109.94 | 114.60 | 408,580 | +3.23(+2.90%) |
Jan 19, 2023 | 111.73 | 112.34 | 109.94 | 111.37 | 660,209 | -1.25(-1.11%) |
Jan 18, 2023 | 112.20 | 114.16 | 111.37 | 112.62 | 677,385 | +1.44(+1.30%) |
Jan 17, 2023 | 111.22 | 114.42 | 109.34 | 111.18 | 1,498,305 | -7.47(-6.30%) |
Jan 13, 2023 | 117.29 | 119.84 | 117.29 | 118.65 | 461,141 | -0.47(-0.39%) |
Jan 12, 2023 | 119.19 | 119.85 | 117.55 | 119.12 | 642,082 | +0.53(+0.45%) |
Jan 11, 2023 | 115.85 | 118.67 | 114.50 | 118.59 | 559,922 | +3.44(+2.99%) |
Jan 10, 2023 | 111.40 | 115.33 | 110.87 | 115.15 | 476,758 | +2.95(+2.63%) |
Jan 09, 2023 | 115.20 | 115.29 | 111.96 | 112.20 | 639,884 | -2.03(-1.78%) |
Jan 06, 2023 | 113.72 | 114.74 | 112.07 | 114.23 | 838,997 | +1.19(+1.05%) |
Jan 05, 2023 | 111.51 | 113.33 | 109.90 | 113.04 | 682,624 | -0.26(-0.23%) |
Jan 04, 2023 | 109.05 | 114.17 | 107.85 | 113.30 | 894,574 | +6.44(+6.03%) |
Jan 03, 2023 | 103.75 | 107.40 | 103.45 | 106.86 | 877,470 | +4.64(+4.54%) |
Dec 30, 2022 | 100.28 | 102.69 | 100.15 | 102.22 | 644,135 | +0.17(+0.17%) |
Dec 29, 2022 | 97.27 | 102.35 | 97.27 | 102.05 | 723,981 | +5.69(+5.90%) |
Dec 28, 2022 | 98.28 | 98.95 | 96.33 | 96.36 | 420,741 | -1.85(-1.88%) |
Dec 27, 2022 | 97.70 | 98.66 | 96.97 | 98.21 | 210,450 | +0.25(+0.26%) |
Dec 23, 2022 | 96.72 | 98.08 | 96.13 | 97.96 | 205,144 | +1.07(+1.10%) |
Dec 22, 2022 | 96.16 | 96.93 | 94.17 | 96.89 | 454,479 | -0.35(-0.36%) |
Dec 21, 2022 | 95.06 | 97.88 | 94.97 | 97.24 | 459,839 | +3.16(+3.36%) |
Dec 20, 2022 | 94.43 | 94.81 | 93.44 | 94.08 | 454,924 | -1.34(-1.40%) |
Dec 19, 2022 | 96.90 | 97.25 | 94.92 | 95.42 | 526,761 | -2.08(-2.13%) |
Dec 16, 2022 | 99.07 | 100.23 | 96.35 | 97.50 | 2,169,129 | -2.93(-2.92%) |
Dec 15, 2022 | 99.91 | 102.20 | 99.24 | 100.43 | 619,753 | -1.51(-1.48%) |
Dec 14, 2022 | 101.72 | 103.88 | 101.12 | 101.94 | 598,889 | -1.22(-1.18%) |
Dec 13, 2022 | 108.14 | 110.20 | 102.86 | 103.16 | 702,397 | -0.05(-0.05%) |
Dec 12, 2022 | 99.92 | 104.20 | 99.34 | 103.21 | 867,300 | +3.76(+3.78%) |
Dec 09, 2022 | 96.45 | 99.94 | 96.45 | 99.45 | 459,400 | +2.20(+2.26%) |
Dec 08, 2022 | 96.38 | 98.00 | 95.34 | 97.25 | 417,636 | +1.44(+1.50%) |
Dec 07, 2022 | 96.03 | 96.75 | 94.24 | 95.81 | 425,460 | -0.24(-0.25%) |
Dec 06, 2022 | 98.01 | 98.63 | 94.54 | 96.05 | 671,152 | -2.04(-2.08%) |
Dec 05, 2022 | 100.15 | 101.58 | 97.83 | 98.09 | 536,570 | -4.00(-3.92%) |
Dec 02, 2022 | 101.17 | 102.88 | 100.71 | 102.09 | 413,138 | -0.81(-0.79%) |