Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 110.80 | 111.55 | 110.50 | 110.56 | 713,938 | -1.27(-1.14%) |
Feb 27, 2023 | 111.88 | 112.23 | 111.45 | 111.83 | 597,026 | +1.89(+1.72%) |
Feb 24, 2023 | 110.70 | 111.08 | 109.35 | 109.94 | 1,020,959 | -2.75(-2.44%) |
Feb 23, 2023 | 112.98 | 113.43 | 111.57 | 112.69 | 807,661 | +0.73(+0.65%) |
Feb 22, 2023 | 112.22 | 112.57 | 111.50 | 111.96 | 525,635 | +0.47(+0.42%) |
Feb 21, 2023 | 111.86 | 112.44 | 111.44 | 111.49 | 902,853 | -2.50(-2.19%) |
Feb 17, 2023 | 113.17 | 114.08 | 112.85 | 113.99 | 423,147 | -0.59(-0.52%) |
Feb 16, 2023 | 114.21 | 115.22 | 113.77 | 114.58 | 519,892 | -1.27(-1.10%) |
Feb 15, 2023 | 114.43 | 115.89 | 114.36 | 115.86 | 689,188 | +0.50(+0.43%) |
Feb 14, 2023 | 114.61 | 116.21 | 114.27 | 115.36 | 634,178 | +0.27(+0.24%) |
Feb 13, 2023 | 114.16 | 115.12 | 114.09 | 115.09 | 385,248 | +1.10(+0.96%) |
Feb 10, 2023 | 114.18 | 114.47 | 113.45 | 113.99 | 681,476 | -1.31(-1.14%) |
Feb 09, 2023 | 117.08 | 117.19 | 114.80 | 115.30 | 654,715 | +0.09(+0.08%) |
Feb 08, 2023 | 115.24 | 116.09 | 114.83 | 115.21 | 897,930 | -1.20(-1.03%) |
Feb 07, 2023 | 114.73 | 116.74 | 114.45 | 116.41 | 554,183 | +0.12(+0.10%) |
Feb 06, 2023 | 116.52 | 116.84 | 115.93 | 116.29 | 534,867 | -0.88(-0.75%) |
Feb 03, 2023 | 116.74 | 118.42 | 116.65 | 117.18 | 1,189,027 | -2.27(-1.90%) |
Feb 02, 2023 | 119.20 | 119.75 | 118.69 | 119.45 | 892,012 | +1.89(+1.60%) |
Feb 01, 2023 | 115.95 | 117.94 | 114.91 | 117.56 | 879,110 | +2.43(+2.11%) |
Jan 31, 2023 | 113.29 | 115.17 | 113.23 | 115.14 | 1,307,858 | +2.37(+2.10%) |
Jan 30, 2023 | 113.17 | 113.71 | 112.40 | 112.77 | 1,634,592 | +2.80(+2.54%) |
Jan 27, 2023 | 109.33 | 110.75 | 109.04 | 109.97 | 986,138 | -0.86(-0.78%) |
Jan 26, 2023 | 109.52 | 111.41 | 109.08 | 110.83 | 1,923,830 | -2.00(-1.77%) |
Jan 25, 2023 | 112.11 | 113.18 | 111.23 | 112.83 | 1,348,945 | -0.03(-0.03%) |
Jan 24, 2023 | 112.72 | 113.23 | 112.47 | 112.86 | 1,051,874 | -0.50(-0.45%) |
Jan 23, 2023 | 112.33 | 113.67 | 112.28 | 113.37 | 1,091,068 | -0.40(-0.35%) |
Jan 20, 2023 | 112.25 | 113.80 | 111.91 | 113.77 | 749,929 | +1.41(+1.25%) |
Jan 19, 2023 | 111.56 | 112.80 | 111.37 | 112.36 | 917,320 | -1.37(-1.20%) |
Jan 18, 2023 | 114.68 | 115.40 | 113.57 | 113.73 | 1,436,004 | +0.84(+0.75%) |
Jan 17, 2023 | 112.89 | 114.08 | 112.43 | 112.88 | 851,156 | -0.78(-0.68%) |
Jan 13, 2023 | 112.41 | 113.80 | 112.40 | 113.66 | 777,879 | +0.32(+0.28%) |
Jan 12, 2023 | 112.01 | 113.35 | 110.86 | 113.34 | 1,114,726 | +1.76(+1.58%) |
Jan 11, 2023 | 110.94 | 111.63 | 110.73 | 111.58 | 809,106 | +1.41(+1.28%) |
Jan 10, 2023 | 109.09 | 110.18 | 108.81 | 110.17 | 1,125,671 | +1.92(+1.78%) |
Jan 09, 2023 | 107.53 | 109.65 | 107.53 | 108.25 | 1,525,497 | +2.26(+2.14%) |
Jan 06, 2023 | 103.53 | 106.25 | 102.48 | 105.99 | 845,250 | +2.87(+2.78%) |
Jan 05, 2023 | 104.24 | 104.27 | 102.97 | 103.12 | 878,594 | -0.71(-0.68%) |
Jan 04, 2023 | 104.05 | 104.10 | 102.69 | 103.83 | 843,385 | +2.83(+2.80%) |
Jan 03, 2023 | 101.06 | 102.06 | 100.32 | 101.00 | 956,141 | +0.77(+0.77%) |
Dec 30, 2022 | 99.87 | 100.33 | 99.43 | 100.23 | 455,632 | -0.89(-0.88%) |
Dec 29, 2022 | 100.43 | 101.36 | 100.32 | 101.13 | 562,884 | +2.23(+2.26%) |
Dec 28, 2022 | 99.92 | 100.47 | 98.87 | 98.89 | 654,114 | -1.49(-1.48%) |
Dec 27, 2022 | 100.37 | 100.91 | 99.83 | 100.38 | 538,968 | -0.16(-0.15%) |
Dec 23, 2022 | 100.26 | 100.74 | 99.72 | 100.54 | 783,004 | -0.47(-0.46%) |
Dec 22, 2022 | 101.20 | 101.25 | 99.71 | 101.00 | 1,010,418 | -0.80(-0.78%) |
Dec 21, 2022 | 101.81 | 102.53 | 101.50 | 101.80 | 779,029 | +0.30(+0.30%) |
Dec 20, 2022 | 100.93 | 101.55 | 100.63 | 101.50 | 1,196,598 | +0.19(+0.18%) |
Dec 19, 2022 | 102.35 | 102.48 | 100.99 | 101.31 | 912,270 | -1.03(-1.01%) |
Dec 16, 2022 | 101.71 | 102.48 | 101.13 | 102.34 | 1,550,007 | -0.21(-0.21%) |
Dec 15, 2022 | 104.80 | 104.99 | 102.33 | 102.56 | 955,737 | -4.01(-3.76%) |
Dec 14, 2022 | 106.73 | 107.82 | 105.89 | 106.57 | 728,336 | -0.10(-0.09%) |
Dec 13, 2022 | 109.01 | 109.59 | 106.18 | 106.67 | 1,081,843 | +1.41(+1.34%) |
Dec 12, 2022 | 104.15 | 105.28 | 104.10 | 105.26 | 979,771 | +1.04(+1.00%) |
Dec 09, 2022 | 104.39 | 104.93 | 104.16 | 104.22 | 559,220 | -0.51(-0.49%) |
Dec 08, 2022 | 104.09 | 105.25 | 103.50 | 104.73 | 929,249 | -0.05(-0.05%) |
Dec 07, 2022 | 104.41 | 104.97 | 103.69 | 104.78 | 1,040,320 | +0.10(+0.09%) |
Dec 06, 2022 | 106.36 | 106.36 | 104.21 | 104.68 | 896,674 | -2.43(-2.27%) |
Dec 05, 2022 | 107.59 | 108.06 | 106.80 | 107.11 | 680,674 | -1.71(-1.57%) |
Dec 02, 2022 | 107.98 | 109.27 | 107.47 | 108.82 | 933,632 | +0.02(+0.02%) |