Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 112.11 | 113.49 | 111.60 | 111.67 | 2,316,351 | -0.38(-0.34%) |
Feb 27, 2023 | 112.89 | 113.55 | 111.58 | 112.06 | 1,454,313 | +0.62(+0.56%) |
Feb 24, 2023 | 110.27 | 112.08 | 110.03 | 111.44 | 1,145,281 | -0.43(-0.38%) |
Feb 23, 2023 | 111.85 | 112.59 | 110.65 | 111.87 | 1,151,219 | +1.10(+0.99%) |
Feb 22, 2023 | 110.91 | 111.66 | 110.11 | 110.77 | 1,530,074 | +0.44(+0.40%) |
Feb 21, 2023 | 111.79 | 112.38 | 109.82 | 110.33 | 1,762,825 | -2.78(-2.46%) |
Feb 17, 2023 | 113.50 | 113.86 | 111.95 | 113.11 | 1,412,980 | -0.63(-0.55%) |
Feb 16, 2023 | 113.43 | 114.76 | 112.85 | 113.74 | 1,048,982 | -1.07(-0.93%) |
Feb 15, 2023 | 113.54 | 114.84 | 113.02 | 114.81 | 939,857 | +0.10(+0.09%) |
Feb 14, 2023 | 114.62 | 116.19 | 113.87 | 114.71 | 1,517,376 | -0.34(-0.29%) |
Feb 13, 2023 | 113.88 | 115.11 | 113.58 | 115.05 | 1,463,217 | +1.31(+1.15%) |
Feb 10, 2023 | 113.06 | 114.02 | 112.05 | 113.74 | 1,280,736 | -0.06(-0.05%) |
Feb 09, 2023 | 114.68 | 115.06 | 113.44 | 113.80 | 1,913,200 | +0.16(+0.14%) |
Feb 08, 2023 | 114.43 | 114.93 | 112.82 | 113.64 | 1,765,025 | -1.52(-1.32%) |
Feb 07, 2023 | 116.94 | 116.94 | 112.70 | 115.16 | 2,670,612 | -2.51(-2.13%) |
Feb 06, 2023 | 117.48 | 118.50 | 116.88 | 117.67 | 1,506,739 | -1.07(-0.90%) |
Feb 03, 2023 | 118.92 | 119.17 | 117.26 | 118.73 | 1,521,656 | -1.81(-1.50%) |
Feb 02, 2023 | 118.91 | 121.73 | 118.46 | 120.55 | 2,259,032 | +2.62(+2.22%) |
Feb 01, 2023 | 116.99 | 118.86 | 116.06 | 117.93 | 1,603,919 | +0.43(+0.37%) |
Jan 31, 2023 | 115.37 | 117.73 | 114.95 | 117.50 | 4,157,241 | +2.30(+1.99%) |
Jan 30, 2023 | 116.59 | 117.86 | 115.15 | 115.20 | 1,563,281 | -2.43(-2.07%) |
Jan 27, 2023 | 115.56 | 117.89 | 115.39 | 117.64 | 1,618,683 | +2.09(+1.81%) |
Jan 26, 2023 | 115.20 | 115.62 | 114.23 | 115.55 | 1,318,253 | +1.04(+0.91%) |
Jan 25, 2023 | 114.34 | 114.83 | 113.88 | 114.51 | 1,111,781 | -0.24(-0.21%) |
Jan 24, 2023 | 114.27 | 114.93 | 112.69 | 114.75 | 1,479,624 | +0.44(+0.38%) |
Jan 23, 2023 | 113.29 | 114.60 | 112.76 | 114.31 | 1,200,339 | +1.21(+1.07%) |
Jan 20, 2023 | 111.30 | 113.28 | 110.14 | 113.10 | 1,805,938 | +2.49(+2.25%) |
Jan 19, 2023 | 110.76 | 111.33 | 109.79 | 110.61 | 1,393,200 | -1.21(-1.08%) |
Jan 18, 2023 | 114.89 | 115.13 | 111.54 | 111.82 | 1,621,547 | -2.53(-2.22%) |
Jan 17, 2023 | 114.34 | 114.90 | 113.84 | 114.35 | 2,209,709 | -0.50(-0.44%) |
Jan 13, 2023 | 113.70 | 115.36 | 113.58 | 114.86 | 1,705,909 | -0.38(-0.33%) |
Jan 12, 2023 | 111.59 | 115.64 | 111.09 | 115.24 | 2,518,781 | +4.23(+3.82%) |
Jan 11, 2023 | 107.75 | 111.25 | 107.16 | 111.01 | 1,815,176 | +4.12(+3.86%) |
Jan 10, 2023 | 107.58 | 107.73 | 105.59 | 106.88 | 1,453,037 | -1.34(-1.24%) |
Jan 09, 2023 | 108.69 | 109.40 | 107.58 | 108.23 | 1,612,449 | -0.50(-0.46%) |
Jan 06, 2023 | 107.77 | 109.33 | 107.73 | 108.73 | 1,640,989 | +1.33(+1.24%) |
Jan 05, 2023 | 109.40 | 109.54 | 107.17 | 107.40 | 1,520,257 | -3.42(-3.09%) |
Jan 04, 2023 | 108.68 | 111.88 | 107.94 | 110.82 | 1,977,464 | +3.31(+3.08%) |
Jan 03, 2023 | 108.05 | 109.01 | 106.31 | 107.51 | 1,435,131 | +0.06(+0.05%) |
Dec 30, 2022 | 106.62 | 107.81 | 105.85 | 107.46 | 1,383,330 | +0.15(+0.14%) |
Dec 29, 2022 | 106.06 | 107.62 | 105.49 | 107.31 | 1,062,959 | +2.07(+1.96%) |
Dec 28, 2022 | 108.24 | 108.75 | 105.03 | 105.24 | 1,075,444 | -2.78(-2.57%) |
Dec 27, 2022 | 107.99 | 108.42 | 107.14 | 108.02 | 1,349,315 | +0.17(+0.16%) |
Dec 23, 2022 | 106.27 | 107.89 | 105.78 | 107.85 | 743,843 | +1.42(+1.33%) |
Dec 22, 2022 | 105.63 | 106.51 | 104.32 | 106.43 | 1,182,493 | -0.17(-0.16%) |
Dec 21, 2022 | 107.02 | 108.02 | 106.35 | 106.61 | 1,459,831 | +0.81(+0.77%) |
Dec 20, 2022 | 105.19 | 106.11 | 104.09 | 105.79 | 1,253,269 | +0.04(+0.03%) |
Dec 19, 2022 | 106.26 | 106.86 | 104.44 | 105.76 | 1,495,739 | -0.64(-0.60%) |
Dec 16, 2022 | 106.18 | 106.94 | 105.05 | 106.40 | 4,285,338 | -1.73(-1.60%) |
Dec 15, 2022 | 108.22 | 108.67 | 106.86 | 108.12 | 2,108,196 | -1.37(-1.25%) |
Dec 14, 2022 | 110.11 | 111.41 | 108.83 | 109.50 | 1,945,872 | -0.48(-0.44%) |
Dec 13, 2022 | 110.18 | 111.55 | 108.55 | 109.98 | 2,609,508 | +1.48(+1.37%) |
Dec 12, 2022 | 106.79 | 108.60 | 105.69 | 108.50 | 1,856,062 | +1.71(+1.60%) |
Dec 09, 2022 | 106.83 | 107.53 | 106.19 | 106.79 | 1,270,992 | -0.34(-0.32%) |
Dec 08, 2022 | 108.36 | 108.53 | 106.61 | 107.13 | 2,160,732 | -0.12(-0.11%) |
Dec 07, 2022 | 105.95 | 108.42 | 105.63 | 107.25 | 2,572,703 | +0.71(+0.67%) |
Dec 06, 2022 | 106.44 | 107.25 | 105.14 | 106.53 | 2,462,119 | +0.51(+0.48%) |
Dec 05, 2022 | 106.73 | 107.53 | 105.74 | 106.02 | 1,615,972 | -1.49(-1.38%) |
Dec 02, 2022 | 105.95 | 108.13 | 105.85 | 107.51 | 1,929,622 | +0.30(+0.28%) |