Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.35 | 121.21 | 118.31 | 118.73 | 1,380,738 | +0.06(+0.05%) |
Feb 27, 2023 | 118.80 | 120.00 | 118.10 | 118.67 | 794,343 | +1.13(+0.96%) |
Feb 24, 2023 | 118.90 | 119.92 | 117.17 | 117.53 | 1,416,646 | -2.60(-2.17%) |
Feb 23, 2023 | 119.99 | 121.08 | 118.81 | 120.14 | 949,716 | +0.26(+0.21%) |
Feb 22, 2023 | 121.84 | 122.59 | 118.13 | 119.88 | 1,875,397 | -2.25(-1.84%) |
Feb 21, 2023 | 121.80 | 122.63 | 120.53 | 122.13 | 1,175,980 | +0.85(+0.70%) |
Feb 17, 2023 | 119.57 | 121.84 | 119.52 | 121.28 | 1,668,899 | +0.88(+0.73%) |
Feb 16, 2023 | 119.93 | 122.22 | 119.79 | 120.40 | 1,023,052 | -0.85(-0.70%) |
Feb 15, 2023 | 121.16 | 121.54 | 120.30 | 121.25 | 1,298,618 | -0.56(-0.46%) |
Feb 14, 2023 | 122.28 | 123.91 | 121.04 | 121.81 | 1,605,738 | -0.86(-0.70%) |
Feb 13, 2023 | 121.28 | 124.05 | 120.47 | 122.67 | 982,244 | +1.39(+1.15%) |
Feb 10, 2023 | 119.96 | 122.33 | 119.47 | 121.28 | 1,633,887 | +0.76(+0.63%) |
Feb 09, 2023 | 120.32 | 122.10 | 119.47 | 120.52 | 2,326,509 | +0.31(+0.25%) |
Feb 08, 2023 | 118.83 | 121.18 | 118.03 | 120.21 | 2,085,415 | +0.23(+0.19%) |
Feb 07, 2023 | 119.66 | 121.17 | 118.33 | 119.99 | 2,186,614 | -1.23(-1.02%) |
Feb 06, 2023 | 120.71 | 123.20 | 120.01 | 121.22 | 4,381,366 | +12.28(+11.28%) |
Feb 03, 2023 | 108.64 | 109.14 | 107.31 | 108.94 | 473,106 | -1.18(-1.07%) |
Feb 02, 2023 | 107.77 | 111.10 | 107.63 | 110.12 | 619,831 | +3.54(+3.32%) |
Feb 01, 2023 | 106.14 | 107.38 | 104.55 | 106.58 | 425,269 | +0.15(+0.14%) |
Jan 31, 2023 | 102.91 | 106.80 | 102.84 | 106.43 | 923,368 | +3.55(+3.45%) |
Jan 30, 2023 | 103.54 | 104.71 | 102.65 | 102.89 | 431,908 | -1.54(-1.47%) |
Jan 27, 2023 | 103.43 | 104.97 | 103.11 | 104.42 | 376,758 | +0.98(+0.95%) |
Jan 26, 2023 | 102.44 | 103.47 | 101.64 | 103.44 | 440,112 | +1.48(+1.45%) |
Jan 25, 2023 | 100.94 | 102.20 | 100.38 | 101.96 | 675,367 | +0.76(+0.75%) |
Jan 24, 2023 | 100.46 | 102.30 | 99.66 | 101.20 | 901,611 | +0.90(+0.89%) |
Jan 23, 2023 | 100.40 | 100.88 | 99.26 | 100.31 | 714,021 | +0.22(+0.22%) |
Jan 20, 2023 | 99.50 | 100.23 | 98.26 | 100.09 | 695,515 | +0.51(+0.51%) |
Jan 19, 2023 | 98.99 | 100.27 | 98.82 | 99.58 | 388,055 | -0.08(-0.08%) |
Jan 18, 2023 | 101.19 | 102.42 | 99.39 | 99.65 | 643,988 | -1.63(-1.60%) |
Jan 17, 2023 | 100.55 | 101.72 | 100.00 | 101.28 | 584,742 | +1.22(+1.22%) |
Jan 13, 2023 | 100.93 | 101.55 | 99.00 | 100.06 | 1,930,086 | -1.84(-1.81%) |
Jan 12, 2023 | 101.39 | 102.13 | 100.36 | 101.90 | 493,520 | +1.53(+1.52%) |
Jan 11, 2023 | 96.64 | 100.56 | 96.50 | 100.37 | 601,104 | +4.95(+5.18%) |
Jan 10, 2023 | 95.97 | 96.50 | 94.51 | 95.43 | 698,384 | -0.96(-1.00%) |
Jan 09, 2023 | 93.84 | 96.90 | 93.33 | 96.39 | 738,523 | +2.61(+2.78%) |
Jan 06, 2023 | 92.91 | 94.39 | 92.62 | 93.78 | 482,958 | +1.06(+1.14%) |
Jan 05, 2023 | 93.18 | 93.23 | 91.54 | 92.72 | 705,589 | -1.33(-1.42%) |
Jan 04, 2023 | 94.50 | 95.83 | 93.47 | 94.06 | 807,945 | +0.37(+0.39%) |
Jan 03, 2023 | 96.39 | 96.84 | 92.67 | 93.69 | 625,152 | -2.22(-2.31%) |
Dec 30, 2022 | 96.63 | 97.38 | 94.99 | 95.91 | 437,752 | -1.40(-1.44%) |
Dec 29, 2022 | 96.34 | 97.90 | 96.32 | 97.31 | 641,482 | +1.48(+1.54%) |
Dec 28, 2022 | 97.95 | 98.47 | 95.83 | 95.83 | 264,241 | -1.68(-1.73%) |
Dec 27, 2022 | 97.20 | 97.64 | 96.17 | 97.51 | 484,189 | +0.26(+0.27%) |
Dec 23, 2022 | 95.67 | 97.46 | 95.10 | 97.25 | 593,629 | +1.30(+1.36%) |
Dec 22, 2022 | 96.83 | 96.98 | 94.40 | 95.94 | 573,892 | -1.48(-1.52%) |
Dec 21, 2022 | 97.56 | 98.51 | 96.63 | 97.42 | 767,879 | +0.58(+0.60%) |
Dec 20, 2022 | 96.07 | 97.72 | 95.11 | 96.84 | 678,148 | +0.20(+0.21%) |
Dec 19, 2022 | 98.36 | 98.36 | 95.71 | 96.64 | 652,658 | -1.83(-1.86%) |
Dec 16, 2022 | 100.85 | 100.85 | 96.20 | 98.47 | 1,843,405 | -3.63(-3.56%) |
Dec 15, 2022 | 101.97 | 102.71 | 100.65 | 102.10 | 922,464 | -0.98(-0.95%) |
Dec 14, 2022 | 104.50 | 105.80 | 102.94 | 103.08 | 840,316 | -1.58(-1.51%) |
Dec 13, 2022 | 107.19 | 107.19 | 103.91 | 104.66 | 802,282 | +0.34(+0.33%) |
Dec 12, 2022 | 104.77 | 105.10 | 103.77 | 104.32 | 613,608 | -0.11(-0.10%) |
Dec 09, 2022 | 104.30 | 105.41 | 103.78 | 104.42 | 516,248 | +0.06(+0.06%) |
Dec 08, 2022 | 102.43 | 105.70 | 102.43 | 104.37 | 673,399 | +2.16(+2.11%) |
Dec 07, 2022 | 101.64 | 104.06 | 101.59 | 102.20 | 805,176 | +0.43(+0.42%) |
Dec 06, 2022 | 101.98 | 102.59 | 100.41 | 101.78 | 966,930 | -0.43(-0.42%) |
Dec 05, 2022 | 102.28 | 103.72 | 101.96 | 102.20 | 914,356 | -0.81(-0.78%) |
Dec 02, 2022 | 102.53 | 103.85 | 101.69 | 103.01 | 767,153 | -0.42(-0.40%) |