Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 100.92 | 101.66 | 100.11 | 100.56 | 3,620,323 | -0.49(-0.49%) |
Feb 27, 2023 | 101.61 | 103.32 | 100.99 | 101.06 | 3,808,208 | +0.44(+0.44%) |
Feb 24, 2023 | 100.91 | 101.31 | 99.65 | 100.62 | 3,067,279 | -1.04(-1.02%) |
Feb 23, 2023 | 102.39 | 102.94 | 100.81 | 101.66 | 3,152,357 | -0.03(-0.03%) |
Feb 22, 2023 | 102.23 | 103.03 | 101.28 | 101.68 | 2,842,969 | -0.29(-0.28%) |
Feb 21, 2023 | 104.54 | 104.91 | 101.91 | 101.97 | 4,165,727 | -3.49(-3.31%) |
Feb 17, 2023 | 104.50 | 105.51 | 103.31 | 105.46 | 3,029,776 | +0.92(+0.88%) |
Feb 16, 2023 | 105.01 | 105.78 | 103.38 | 104.54 | 2,886,059 | -1.20(-1.14%) |
Feb 15, 2023 | 104.69 | 105.77 | 104.28 | 105.74 | 2,743,529 | +0.53(+0.51%) |
Feb 14, 2023 | 105.74 | 106.01 | 104.05 | 105.21 | 2,672,390 | -0.98(-0.93%) |
Feb 13, 2023 | 105.36 | 106.51 | 104.83 | 106.19 | 2,439,252 | +1.29(+1.23%) |
Feb 10, 2023 | 104.31 | 105.22 | 103.82 | 104.91 | 2,469,102 | +0.88(+0.84%) |
Feb 09, 2023 | 107.25 | 107.58 | 103.59 | 104.03 | 3,908,228 | -2.14(-2.01%) |
Feb 08, 2023 | 107.01 | 107.49 | 105.95 | 106.17 | 2,726,060 | -1.52(-1.41%) |
Feb 07, 2023 | 106.69 | 107.97 | 105.72 | 107.69 | 2,368,743 | +0.37(+0.34%) |
Feb 06, 2023 | 107.58 | 108.02 | 106.75 | 107.32 | 2,700,116 | -0.91(-0.84%) |
Feb 03, 2023 | 109.56 | 109.83 | 107.58 | 108.23 | 2,911,910 | -2.58(-2.33%) |
Feb 02, 2023 | 106.94 | 111.33 | 106.41 | 110.81 | 5,336,918 | +4.08(+3.82%) |
Feb 01, 2023 | 105.52 | 107.54 | 104.69 | 106.73 | 3,365,276 | +0.72(+0.68%) |
Jan 31, 2023 | 104.23 | 106.01 | 103.53 | 106.01 | 5,504,369 | +2.30(+2.22%) |
Jan 30, 2023 | 105.45 | 106.86 | 103.69 | 103.71 | 6,407,568 | -2.46(-2.32%) |
Jan 27, 2023 | 104.77 | 106.65 | 104.52 | 106.17 | 4,466,494 | +1.57(+1.50%) |
Jan 26, 2023 | 104.56 | 105.11 | 102.95 | 104.60 | 5,019,530 | +0.57(+0.55%) |
Jan 25, 2023 | 105.48 | 107.08 | 103.86 | 104.03 | 6,502,791 | -1.91(-1.80%) |
Jan 24, 2023 | 106.89 | 112.39 | 94.50 | 105.94 | 11,147,265 | -7.02(-6.21%) |
Jan 23, 2023 | 111.10 | 114.14 | 110.92 | 112.96 | 3,701,729 | +1.81(+1.63%) |
Jan 20, 2023 | 109.21 | 111.20 | 107.56 | 111.14 | 4,747,707 | +2.05(+1.87%) |
Jan 19, 2023 | 112.39 | 112.65 | 109.00 | 109.10 | 5,405,220 | -3.98(-3.52%) |
Jan 18, 2023 | 116.85 | 117.17 | 112.62 | 113.08 | 4,621,874 | -3.55(-3.04%) |
Jan 17, 2023 | 119.53 | 119.66 | 116.43 | 116.62 | 3,810,627 | -2.68(-2.25%) |
Jan 13, 2023 | 118.30 | 119.39 | 118.10 | 119.30 | 1,838,234 | +0.15(+0.12%) |
Jan 12, 2023 | 119.39 | 119.58 | 117.72 | 119.16 | 1,996,587 | +0.21(+0.18%) |
Jan 11, 2023 | 118.77 | 119.01 | 117.56 | 118.94 | 2,186,159 | +0.91(+0.77%) |
Jan 10, 2023 | 117.06 | 118.09 | 116.71 | 118.03 | 1,789,141 | +1.23(+1.06%) |
Jan 09, 2023 | 116.99 | 119.26 | 116.17 | 116.80 | 3,116,544 | +0.06(+0.05%) |
Jan 06, 2023 | 114.83 | 117.11 | 114.00 | 116.73 | 2,623,943 | +3.46(+3.06%) |
Jan 05, 2023 | 114.42 | 114.42 | 112.81 | 113.27 | 2,829,560 | -2.02(-1.75%) |
Jan 04, 2023 | 113.63 | 115.42 | 113.04 | 115.29 | 3,006,646 | +2.47(+2.19%) |
Jan 03, 2023 | 111.94 | 112.97 | 110.88 | 112.82 | 2,835,973 | +2.35(+2.13%) |
Dec 30, 2022 | 110.22 | 110.57 | 109.17 | 110.47 | 2,275,342 | -0.60(-0.54%) |
Dec 29, 2022 | 109.50 | 111.33 | 109.16 | 111.07 | 2,237,165 | +2.10(+1.93%) |
Dec 28, 2022 | 110.86 | 111.46 | 108.93 | 108.97 | 2,127,980 | -1.78(-1.61%) |
Dec 27, 2022 | 110.67 | 111.31 | 109.77 | 110.75 | 2,090,093 | +0.07(+0.07%) |
Dec 23, 2022 | 111.27 | 111.46 | 108.52 | 110.67 | 2,832,645 | -1.34(-1.19%) |
Dec 22, 2022 | 112.59 | 112.84 | 109.81 | 112.01 | 2,375,638 | -1.72(-1.51%) |
Dec 21, 2022 | 112.23 | 114.08 | 111.93 | 113.73 | 2,798,386 | +2.44(+2.19%) |
Dec 20, 2022 | 112.38 | 112.68 | 111.19 | 111.29 | 3,149,786 | -1.22(-1.08%) |
Dec 19, 2022 | 111.77 | 114.02 | 111.61 | 112.50 | 2,648,904 | +0.41(+0.36%) |
Dec 16, 2022 | 111.75 | 112.20 | 110.55 | 112.10 | 8,250,087 | -0.64(-0.56%) |
Dec 15, 2022 | 114.95 | 115.22 | 112.15 | 112.73 | 3,622,014 | -3.42(-2.94%) |
Dec 14, 2022 | 116.53 | 118.34 | 115.00 | 116.15 | 3,360,474 | -1.11(-0.94%) |
Dec 13, 2022 | 119.25 | 119.77 | 116.50 | 117.26 | 3,535,232 | +0.41(+0.35%) |
Dec 12, 2022 | 116.14 | 116.89 | 114.41 | 116.85 | 4,209,550 | +1.00(+0.87%) |
Dec 09, 2022 | 116.79 | 117.48 | 115.77 | 115.85 | 2,534,802 | -0.22(-0.19%) |
Dec 08, 2022 | 116.99 | 119.24 | 115.56 | 116.07 | 4,109,141 | -0.32(-0.28%) |
Dec 07, 2022 | 114.53 | 117.28 | 114.32 | 116.39 | 2,932,656 | +1.63(+1.42%) |
Dec 06, 2022 | 115.29 | 115.82 | 113.59 | 114.76 | 2,083,136 | -0.05(-0.04%) |
Dec 05, 2022 | 115.21 | 115.57 | 114.48 | 114.81 | 2,326,187 | -2.17(-1.86%) |
Dec 02, 2022 | 114.93 | 117.22 | 114.45 | 116.98 | 1,977,750 | +0.92(+0.79%) |