Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.21 | 119.15 | 118.03 | 118.85 | 375,865 | +0.86(+0.73%) |
Feb 27, 2023 | 117.81 | 118.52 | 116.75 | 117.99 | 605,814 | +1.30(+1.11%) |
Feb 24, 2023 | 115.66 | 116.95 | 115.02 | 116.69 | 236,027 | -0.14(-0.12%) |
Feb 23, 2023 | 117.03 | 117.67 | 115.76 | 116.83 | 187,196 | +0.62(+0.54%) |
Feb 22, 2023 | 115.96 | 117.59 | 115.96 | 116.20 | 148,865 | +0.58(+0.50%) |
Feb 21, 2023 | 118.25 | 118.80 | 115.53 | 115.62 | 181,551 | -3.36(-2.82%) |
Feb 17, 2023 | 118.74 | 119.47 | 118.11 | 118.98 | 332,521 | +0.38(+0.32%) |
Feb 16, 2023 | 117.89 | 119.91 | 117.48 | 118.60 | 319,612 | -0.68(-0.57%) |
Feb 15, 2023 | 118.99 | 119.52 | 118.09 | 119.28 | 167,681 | +0.04(+0.03%) |
Feb 14, 2023 | 118.61 | 119.55 | 116.92 | 119.24 | 426,715 | +0.02(+0.02%) |
Feb 13, 2023 | 118.04 | 119.48 | 117.49 | 119.22 | 235,626 | +1.65(+1.40%) |
Feb 10, 2023 | 116.62 | 117.96 | 115.34 | 117.57 | 344,378 | +0.70(+0.60%) |
Feb 09, 2023 | 119.16 | 120.38 | 116.56 | 116.87 | 360,282 | -1.30(-1.10%) |
Feb 08, 2023 | 117.85 | 119.56 | 117.85 | 118.16 | 280,840 | -0.60(-0.51%) |
Feb 07, 2023 | 117.88 | 119.45 | 116.76 | 118.76 | 252,676 | +0.45(+0.38%) |
Feb 06, 2023 | 117.26 | 119.14 | 116.11 | 118.31 | 464,112 | +0.39(+0.33%) |
Feb 03, 2023 | 116.66 | 117.96 | 116.13 | 117.91 | 257,190 | +0.94(+0.80%) |
Feb 02, 2023 | 116.51 | 118.27 | 115.96 | 116.97 | 288,958 | +1.28(+1.11%) |
Feb 01, 2023 | 113.96 | 116.40 | 113.70 | 115.69 | 554,979 | +1.14(+0.99%) |
Jan 31, 2023 | 113.30 | 115.01 | 113.15 | 114.55 | 601,702 | +1.99(+1.77%) |
Jan 30, 2023 | 111.55 | 112.82 | 110.89 | 112.57 | 256,001 | +0.51(+0.46%) |
Jan 27, 2023 | 115.38 | 115.51 | 111.94 | 112.05 | 291,937 | -3.52(-3.04%) |
Jan 26, 2023 | 114.86 | 115.58 | 113.76 | 115.57 | 386,389 | +1.15(+1.00%) |
Jan 25, 2023 | 114.16 | 115.30 | 111.98 | 114.42 | 612,674 | +0.28(+0.24%) |
Jan 24, 2023 | 104.76 | 114.76 | 104.22 | 114.15 | 805,608 | +5.28(+4.85%) |
Jan 23, 2023 | 107.44 | 109.78 | 106.92 | 108.87 | 401,774 | +1.92(+1.79%) |
Jan 20, 2023 | 105.09 | 107.03 | 104.55 | 106.95 | 332,286 | +2.50(+2.39%) |
Jan 19, 2023 | 105.75 | 105.75 | 103.81 | 104.45 | 335,201 | -1.68(-1.58%) |
Jan 18, 2023 | 107.67 | 108.20 | 106.00 | 106.13 | 340,482 | -1.00(-0.93%) |
Jan 17, 2023 | 106.63 | 107.49 | 106.44 | 107.13 | 307,161 | +0.68(+0.64%) |
Jan 13, 2023 | 106.38 | 107.06 | 105.43 | 106.45 | 259,992 | -0.28(-0.26%) |
Jan 12, 2023 | 104.82 | 106.95 | 104.28 | 106.73 | 304,092 | +2.22(+2.13%) |
Jan 11, 2023 | 105.25 | 105.69 | 103.18 | 104.50 | 316,914 | +0.00(+0.00%) |
Jan 10, 2023 | 103.77 | 104.50 | 103.03 | 104.50 | 261,595 | +0.73(+0.71%) |
Jan 09, 2023 | 103.42 | 104.76 | 102.66 | 103.77 | 279,411 | +0.72(+0.70%) |
Jan 06, 2023 | 102.30 | 103.72 | 102.22 | 103.05 | 333,551 | +1.72(+1.70%) |
Jan 05, 2023 | 100.51 | 101.89 | 99.82 | 101.33 | 437,735 | +0.39(+0.38%) |
Jan 04, 2023 | 100.81 | 101.37 | 99.35 | 100.94 | 281,693 | +0.79(+0.79%) |
Jan 03, 2023 | 99.95 | 100.61 | 98.62 | 100.15 | 198,480 | +0.88(+0.89%) |
Dec 30, 2022 | 98.74 | 99.43 | 98.18 | 99.27 | 166,562 | -0.11(-0.11%) |
Dec 29, 2022 | 97.71 | 99.97 | 97.25 | 99.38 | 111,324 | +2.42(+2.50%) |
Dec 28, 2022 | 99.52 | 100.11 | 96.92 | 96.96 | 149,630 | -2.36(-2.38%) |
Dec 27, 2022 | 98.47 | 99.42 | 98.47 | 99.32 | 224,990 | +1.00(+1.02%) |
Dec 23, 2022 | 97.93 | 98.50 | 97.46 | 98.33 | 102,963 | +0.34(+0.34%) |
Dec 22, 2022 | 98.32 | 98.64 | 97.03 | 97.99 | 337,284 | -0.90(-0.91%) |
Dec 21, 2022 | 97.45 | 99.03 | 97.37 | 98.89 | 216,619 | +2.56(+2.66%) |
Dec 20, 2022 | 95.87 | 97.04 | 95.79 | 96.33 | 302,935 | +0.38(+0.39%) |
Dec 19, 2022 | 95.56 | 96.84 | 95.34 | 95.95 | 291,071 | +0.82(+0.86%) |
Dec 16, 2022 | 96.34 | 97.11 | 94.02 | 95.13 | 613,073 | -2.09(-2.14%) |
Dec 15, 2022 | 100.68 | 100.68 | 97.14 | 97.22 | 285,397 | -4.61(-4.52%) |
Dec 14, 2022 | 102.82 | 103.65 | 101.08 | 101.82 | 311,037 | -0.50(-0.49%) |
Dec 13, 2022 | 103.83 | 104.80 | 101.17 | 102.33 | 313,071 | +0.54(+0.53%) |
Dec 12, 2022 | 101.07 | 102.38 | 99.61 | 101.78 | 280,938 | +3.39(+3.45%) |
Dec 09, 2022 | 99.98 | 100.58 | 98.33 | 98.39 | 188,968 | -1.70(-1.70%) |
Dec 08, 2022 | 100.18 | 100.68 | 99.56 | 100.09 | 197,452 | +0.31(+0.31%) |
Dec 07, 2022 | 99.67 | 101.29 | 99.18 | 99.79 | 216,233 | -0.19(-0.19%) |
Dec 06, 2022 | 101.05 | 102.19 | 99.46 | 99.98 | 324,047 | -1.09(-1.08%) |
Dec 05, 2022 | 103.77 | 103.77 | 101.06 | 101.06 | 232,886 | -3.42(-3.27%) |
Dec 02, 2022 | 106.17 | 106.48 | 104.07 | 104.48 | 311,317 | -2.73(-2.54%) |