Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 114.92 | 116.82 | 113.64 | 114.93 | 13,146,306 | +4.04(+3.64%) |
Feb 27, 2023 | 112.31 | 112.69 | 110.31 | 110.89 | 5,418,619 | +0.75(+0.68%) |
Feb 24, 2023 | 109.84 | 110.92 | 109.22 | 110.14 | 5,870,507 | -1.58(-1.42%) |
Feb 23, 2023 | 111.35 | 112.76 | 108.75 | 111.72 | 7,206,346 | +2.47(+2.26%) |
Feb 22, 2023 | 109.95 | 111.19 | 108.33 | 109.25 | 5,139,554 | -0.60(-0.55%) |
Feb 21, 2023 | 112.18 | 113.35 | 109.50 | 109.85 | 7,682,034 | -4.11(-3.60%) |
Feb 17, 2023 | 115.28 | 115.89 | 111.92 | 113.96 | 9,408,043 | +0.05(+0.04%) |
Feb 16, 2023 | 115.38 | 116.56 | 113.66 | 113.91 | 9,208,360 | -4.02(-3.41%) |
Feb 15, 2023 | 115.50 | 118.04 | 114.50 | 117.92 | 5,044,875 | +1.01(+0.86%) |
Feb 14, 2023 | 113.39 | 117.48 | 112.39 | 116.92 | 4,932,820 | +1.89(+1.64%) |
Feb 13, 2023 | 113.69 | 115.22 | 113.08 | 115.03 | 4,252,308 | +1.74(+1.53%) |
Feb 10, 2023 | 113.33 | 113.49 | 111.52 | 113.30 | 4,431,373 | -1.29(-1.13%) |
Feb 09, 2023 | 116.84 | 118.02 | 113.60 | 114.59 | 5,583,253 | +0.13(+0.11%) |
Feb 08, 2023 | 117.62 | 117.84 | 113.99 | 114.46 | 6,544,149 | -4.51(-3.79%) |
Feb 07, 2023 | 115.88 | 119.73 | 115.25 | 118.97 | 4,999,001 | +2.79(+2.40%) |
Feb 06, 2023 | 116.69 | 117.91 | 115.41 | 116.18 | 5,400,110 | -2.26(-1.91%) |
Feb 03, 2023 | 121.34 | 122.08 | 118.07 | 118.44 | 6,237,095 | -4.22(-3.44%) |
Feb 02, 2023 | 118.76 | 123.31 | 118.75 | 122.66 | 11,337,230 | +5.18(+4.41%) |
Feb 01, 2023 | 110.67 | 118.59 | 110.47 | 117.48 | 10,004,546 | +7.42(+6.74%) |
Jan 31, 2023 | 107.56 | 110.13 | 107.21 | 110.06 | 6,662,364 | +3.25(+3.04%) |
Jan 30, 2023 | 109.27 | 109.54 | 106.58 | 106.81 | 7,447,022 | -4.25(-3.82%) |
Jan 27, 2023 | 111.17 | 112.43 | 109.28 | 111.05 | 8,819,102 | -3.04(-2.67%) |
Jan 26, 2023 | 112.93 | 114.27 | 110.82 | 114.09 | 5,874,534 | +1.61(+1.43%) |
Jan 25, 2023 | 109.56 | 112.97 | 108.00 | 112.48 | 6,028,154 | +0.95(+0.85%) |
Jan 24, 2023 | 112.01 | 112.60 | 111.03 | 111.54 | 3,556,221 | -1.15(-1.02%) |
Jan 23, 2023 | 107.14 | 113.43 | 107.11 | 112.69 | 7,767,399 | +4.45(+4.11%) |
Jan 20, 2023 | 105.43 | 108.36 | 105.12 | 108.24 | 5,144,623 | +3.44(+3.29%) |
Jan 19, 2023 | 108.08 | 108.23 | 104.73 | 104.80 | 5,393,425 | -3.49(-3.23%) |
Jan 18, 2023 | 109.34 | 110.95 | 108.17 | 108.29 | 5,443,487 | +0.29(+0.26%) |
Jan 17, 2023 | 107.99 | 109.21 | 106.39 | 108.00 | 4,911,062 | -0.55(-0.51%) |
Jan 13, 2023 | 106.15 | 108.78 | 106.13 | 108.56 | 5,753,214 | -0.23(-0.21%) |
Jan 12, 2023 | 109.16 | 110.45 | 105.85 | 108.78 | 5,398,364 | +0.14(+0.13%) |
Jan 11, 2023 | 105.31 | 108.77 | 105.16 | 108.64 | 5,603,476 | +1.99(+1.87%) |
Jan 10, 2023 | 104.78 | 106.80 | 104.50 | 106.65 | 4,698,393 | +1.53(+1.46%) |
Jan 09, 2023 | 104.19 | 107.36 | 102.82 | 105.12 | 6,292,802 | +2.19(+2.12%) |
Jan 06, 2023 | 98.71 | 103.51 | 97.31 | 102.94 | 7,335,989 | +6.27(+6.49%) |
Jan 05, 2023 | 96.58 | 97.96 | 96.11 | 96.66 | 4,616,400 | -1.37(-1.40%) |
Jan 04, 2023 | 96.95 | 98.34 | 95.94 | 98.03 | 6,370,840 | +2.55(+2.67%) |
Jan 03, 2023 | 98.49 | 98.73 | 94.88 | 95.49 | 5,998,978 | -0.64(-0.67%) |
Dec 30, 2022 | 94.37 | 96.23 | 93.81 | 96.13 | 3,451,407 | +0.24(+0.25%) |
Dec 29, 2022 | 94.82 | 96.39 | 93.91 | 95.89 | 5,137,875 | +2.88(+3.09%) |
Dec 28, 2022 | 93.45 | 94.55 | 92.47 | 93.01 | 4,328,615 | -1.10(-1.17%) |
Dec 27, 2022 | 94.94 | 95.60 | 93.95 | 94.11 | 6,256,080 | -1.86(-1.93%) |
Dec 23, 2022 | 95.45 | 96.14 | 94.10 | 95.97 | 4,815,429 | -0.38(-0.39%) |
Dec 22, 2022 | 100.80 | 101.29 | 94.74 | 96.35 | 11,467,505 | -8.18(-7.83%) |
Dec 21, 2022 | 103.28 | 105.14 | 102.86 | 104.53 | 4,948,022 | +2.36(+2.31%) |
Dec 20, 2022 | 100.76 | 103.26 | 100.73 | 102.17 | 4,821,764 | -0.48(-0.47%) |
Dec 19, 2022 | 103.48 | 103.71 | 101.35 | 102.65 | 6,242,136 | -0.73(-0.71%) |
Dec 16, 2022 | 102.81 | 104.57 | 102.22 | 103.38 | 13,094,017 | +0.17(+0.16%) |
Dec 15, 2022 | 106.36 | 106.63 | 102.68 | 103.22 | 6,861,643 | -5.02(-4.63%) |
Dec 14, 2022 | 109.93 | 111.16 | 107.16 | 108.23 | 6,511,900 | -2.20(-1.99%) |
Dec 13, 2022 | 113.91 | 114.60 | 109.73 | 110.43 | 9,685,568 | +2.45(+2.27%) |
Dec 12, 2022 | 105.45 | 108.01 | 104.28 | 107.98 | 4,893,915 | +2.02(+1.91%) |
Dec 09, 2022 | 106.39 | 108.33 | 105.62 | 105.96 | 4,767,175 | -1.29(-1.21%) |
Dec 08, 2022 | 105.66 | 108.03 | 105.13 | 107.25 | 5,564,307 | +2.51(+2.39%) |
Dec 07, 2022 | 103.36 | 106.27 | 102.80 | 104.75 | 6,465,405 | +1.38(+1.34%) |
Dec 06, 2022 | 105.45 | 105.69 | 102.44 | 103.36 | 4,631,264 | -1.70(-1.62%) |
Dec 05, 2022 | 105.00 | 106.31 | 103.86 | 105.06 | 4,753,607 | -0.28(-0.26%) |
Dec 02, 2022 | 102.98 | 105.94 | 102.88 | 105.34 | 3,954,190 | -0.30(-0.28%) |