Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 108.59 | 109.02 | 107.11 | 107.33 | 1,440,765 | -1.92(-1.76%) |
Feb 27, 2023 | 109.79 | 110.56 | 109.01 | 109.25 | 1,080,945 | +0.65(+0.60%) |
Feb 24, 2023 | 108.03 | 108.69 | 107.24 | 108.60 | 642,518 | -0.79(-0.72%) |
Feb 23, 2023 | 109.35 | 109.52 | 108.00 | 109.39 | 752,493 | +0.72(+0.66%) |
Feb 22, 2023 | 109.81 | 109.83 | 108.21 | 108.67 | 1,372,505 | -0.88(-0.80%) |
Feb 21, 2023 | 109.46 | 110.60 | 109.06 | 109.55 | 1,940,063 | -0.47(-0.43%) |
Feb 17, 2023 | 109.81 | 110.80 | 109.57 | 110.02 | 659,751 | -0.65(-0.59%) |
Feb 16, 2023 | 110.46 | 111.67 | 109.79 | 110.67 | 814,843 | -1.05(-0.94%) |
Feb 15, 2023 | 111.56 | 111.80 | 110.19 | 111.73 | 749,085 | -0.94(-0.84%) |
Feb 14, 2023 | 113.65 | 113.94 | 111.82 | 112.67 | 1,065,524 | -1.15(-1.01%) |
Feb 13, 2023 | 112.59 | 114.14 | 112.57 | 113.82 | 1,031,485 | +0.88(+0.78%) |
Feb 10, 2023 | 109.95 | 113.15 | 109.48 | 112.94 | 1,381,445 | +2.96(+2.69%) |
Feb 09, 2023 | 111.40 | 111.96 | 109.65 | 109.98 | 740,013 | -0.65(-0.59%) |
Feb 08, 2023 | 111.20 | 112.11 | 110.45 | 110.64 | 665,146 | -0.68(-0.61%) |
Feb 07, 2023 | 111.07 | 112.41 | 110.30 | 111.31 | 1,173,648 | -0.23(-0.20%) |
Feb 06, 2023 | 112.06 | 113.02 | 111.45 | 111.54 | 853,347 | -1.41(-1.25%) |
Feb 03, 2023 | 111.87 | 113.37 | 111.54 | 112.95 | 1,278,285 | +0.16(+0.14%) |
Feb 02, 2023 | 112.91 | 113.33 | 110.91 | 112.79 | 1,539,395 | +0.25(+0.23%) |
Feb 01, 2023 | 111.53 | 113.12 | 110.76 | 112.54 | 1,683,370 | +0.31(+0.28%) |
Jan 31, 2023 | 110.75 | 112.24 | 110.48 | 112.23 | 979,164 | +1.59(+1.44%) |
Jan 30, 2023 | 111.01 | 112.77 | 110.57 | 110.64 | 1,257,132 | -0.84(-0.75%) |
Jan 27, 2023 | 111.30 | 112.63 | 111.11 | 111.47 | 965,400 | -0.22(-0.19%) |
Jan 26, 2023 | 112.05 | 112.27 | 109.77 | 111.69 | 1,452,906 | +0.32(+0.29%) |
Jan 25, 2023 | 112.92 | 113.25 | 110.36 | 111.37 | 2,897,295 | -5.50(-4.71%) |
Jan 24, 2023 | 115.82 | 118.31 | 114.93 | 116.87 | 949,707 | +0.36(+0.31%) |
Jan 23, 2023 | 116.05 | 117.01 | 115.42 | 116.52 | 993,541 | +0.31(+0.27%) |
Jan 20, 2023 | 114.57 | 116.65 | 114.17 | 116.20 | 870,245 | +1.59(+1.39%) |
Jan 19, 2023 | 115.80 | 116.42 | 114.59 | 114.61 | 788,821 | -1.17(-1.01%) |
Jan 18, 2023 | 117.59 | 118.05 | 115.74 | 115.78 | 914,722 | -1.51(-1.28%) |
Jan 17, 2023 | 116.98 | 118.32 | 116.75 | 117.29 | 807,918 | +0.72(+0.62%) |
Jan 13, 2023 | 115.27 | 117.19 | 115.22 | 116.56 | 837,828 | +0.53(+0.46%) |
Jan 12, 2023 | 115.91 | 116.29 | 114.44 | 116.03 | 1,018,572 | +0.63(+0.55%) |
Jan 11, 2023 | 115.21 | 116.12 | 113.55 | 115.40 | 991,606 | +0.88(+0.77%) |
Jan 10, 2023 | 113.74 | 114.70 | 113.51 | 114.53 | 917,862 | -1.46(-1.26%) |
Jan 09, 2023 | 115.75 | 117.58 | 115.51 | 115.99 | 927,438 | +0.72(+0.62%) |
Jan 06, 2023 | 112.28 | 115.58 | 111.63 | 115.27 | 1,032,592 | +3.93(+3.53%) |
Jan 05, 2023 | 113.58 | 113.72 | 111.14 | 111.34 | 921,420 | -2.67(-2.34%) |
Jan 04, 2023 | 113.47 | 114.07 | 112.80 | 114.01 | 855,692 | +1.71(+1.52%) |
Jan 03, 2023 | 111.64 | 113.70 | 111.40 | 112.30 | 846,831 | +0.27(+0.24%) |
Dec 30, 2022 | 112.61 | 113.08 | 111.45 | 112.03 | 898,491 | -1.46(-1.29%) |
Dec 29, 2022 | 113.20 | 113.69 | 112.62 | 113.49 | 873,041 | +1.08(+0.96%) |
Dec 28, 2022 | 114.28 | 114.45 | 112.32 | 112.42 | 611,385 | -2.12(-1.85%) |
Dec 27, 2022 | 113.23 | 114.67 | 113.23 | 114.54 | 438,327 | +1.04(+0.91%) |
Dec 23, 2022 | 112.46 | 113.72 | 112.03 | 113.50 | 701,185 | +0.76(+0.68%) |
Dec 22, 2022 | 113.60 | 114.12 | 111.75 | 112.74 | 944,508 | -1.61(-1.41%) |
Dec 21, 2022 | 113.86 | 114.42 | 113.32 | 114.35 | 1,072,314 | +1.65(+1.46%) |
Dec 20, 2022 | 112.76 | 113.11 | 111.83 | 112.70 | 1,237,821 | -0.25(-0.22%) |
Dec 19, 2022 | 115.25 | 115.78 | 112.44 | 112.94 | 1,039,866 | -1.65(-1.44%) |
Dec 16, 2022 | 115.18 | 115.36 | 113.89 | 114.59 | 1,437,850 | -1.48(-1.28%) |
Dec 15, 2022 | 117.13 | 117.30 | 115.06 | 116.07 | 1,390,138 | -2.51(-2.11%) |
Dec 14, 2022 | 119.55 | 120.28 | 117.92 | 118.58 | 1,639,886 | -1.30(-1.08%) |
Dec 13, 2022 | 121.46 | 122.01 | 119.18 | 119.88 | 1,057,108 | +0.16(+0.13%) |
Dec 12, 2022 | 117.62 | 119.76 | 117.30 | 119.72 | 2,154,548 | +2.34(+1.99%) |
Dec 09, 2022 | 118.58 | 118.67 | 117.30 | 117.38 | 473,443 | -1.34(-1.13%) |
Dec 08, 2022 | 118.07 | 120.02 | 117.97 | 118.72 | 745,733 | +1.12(+0.95%) |
Dec 07, 2022 | 117.34 | 118.99 | 117.20 | 117.60 | 1,718,896 | +0.53(+0.45%) |
Dec 06, 2022 | 118.15 | 118.43 | 116.39 | 117.07 | 2,035,161 | -1.12(-0.95%) |
Dec 05, 2022 | 119.02 | 119.16 | 117.74 | 118.19 | 956,122 | -1.06(-0.88%) |
Dec 02, 2022 | 119.33 | 119.63 | 117.90 | 119.24 | 1,134,796 | -0.59(-0.49%) |