Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 110.20 | 111.10 | 109.20 | 109.55 | 1,418,282 | -0.53(-0.48%) |
Feb 27, 2023 | 110.14 | 111.11 | 109.39 | 110.08 | 1,204,180 | +0.78(+0.71%) |
Feb 24, 2023 | 108.76 | 110.37 | 107.92 | 109.30 | 1,218,301 | -1.07(-0.97%) |
Feb 23, 2023 | 111.52 | 111.89 | 109.41 | 110.37 | 1,190,614 | -0.87(-0.78%) |
Feb 22, 2023 | 112.38 | 113.08 | 110.60 | 111.24 | 1,634,776 | -0.78(-0.70%) |
Feb 21, 2023 | 111.47 | 113.27 | 111.04 | 112.02 | 1,800,945 | -0.49(-0.44%) |
Feb 17, 2023 | 111.17 | 113.12 | 110.32 | 112.51 | 1,355,306 | -0.01(-0.01%) |
Feb 16, 2023 | 114.63 | 115.19 | 112.18 | 112.52 | 1,349,305 | -3.43(-2.96%) |
Feb 15, 2023 | 111.97 | 116.03 | 111.71 | 115.95 | 1,855,176 | +3.86(+3.44%) |
Feb 14, 2023 | 109.39 | 112.21 | 108.82 | 112.09 | 1,511,694 | +0.71(+0.64%) |
Feb 13, 2023 | 111.40 | 112.56 | 110.53 | 111.38 | 1,400,518 | +0.28(+0.25%) |
Feb 10, 2023 | 110.30 | 111.49 | 109.33 | 111.10 | 1,535,120 | +0.22(+0.20%) |
Feb 09, 2023 | 111.53 | 113.28 | 109.93 | 110.88 | 1,919,767 | +0.43(+0.39%) |
Feb 08, 2023 | 112.74 | 114.45 | 110.19 | 110.45 | 2,675,477 | -3.40(-2.99%) |
Feb 07, 2023 | 106.90 | 115.21 | 106.31 | 113.85 | 5,479,463 | +8.29(+7.85%) |
Feb 06, 2023 | 107.50 | 108.12 | 104.13 | 105.56 | 5,249,603 | -3.72(-3.40%) |
Feb 03, 2023 | 112.32 | 112.70 | 108.87 | 109.28 | 3,255,489 | -5.44(-4.74%) |
Feb 02, 2023 | 114.08 | 114.73 | 112.06 | 114.72 | 2,889,787 | +2.47(+2.20%) |
Feb 01, 2023 | 111.25 | 112.66 | 108.76 | 112.25 | 3,239,121 | -0.98(-0.87%) |
Jan 31, 2023 | 112.53 | 113.79 | 112.45 | 113.23 | 1,341,386 | +0.57(+0.51%) |
Jan 30, 2023 | 113.10 | 114.54 | 112.33 | 112.66 | 1,368,835 | -1.62(-1.42%) |
Jan 27, 2023 | 114.10 | 115.33 | 113.36 | 114.28 | 1,864,939 | +2.39(+2.14%) |
Jan 26, 2023 | 111.85 | 112.25 | 110.56 | 111.89 | 1,252,919 | +1.19(+1.07%) |
Jan 25, 2023 | 109.59 | 111.39 | 109.27 | 110.70 | 1,821,212 | -0.57(-0.51%) |
Jan 24, 2023 | 110.47 | 111.66 | 109.05 | 111.27 | 1,245,331 | +0.60(+0.55%) |
Jan 23, 2023 | 107.13 | 110.94 | 106.77 | 110.67 | 1,939,599 | +4.08(+3.82%) |
Jan 20, 2023 | 103.38 | 106.72 | 103.13 | 106.59 | 1,458,446 | +4.33(+4.23%) |
Jan 19, 2023 | 103.00 | 103.44 | 101.77 | 102.26 | 1,163,703 | -0.96(-0.93%) |
Jan 18, 2023 | 104.54 | 105.75 | 103.05 | 103.22 | 1,274,529 | -1.32(-1.26%) |
Jan 17, 2023 | 105.03 | 105.64 | 103.25 | 104.54 | 1,438,905 | -0.49(-0.47%) |
Jan 13, 2023 | 103.41 | 105.09 | 103.06 | 105.03 | 1,437,754 | +0.74(+0.71%) |
Jan 12, 2023 | 104.91 | 105.06 | 101.53 | 104.29 | 1,775,137 | -0.97(-0.92%) |
Jan 11, 2023 | 105.98 | 106.92 | 104.41 | 105.26 | 1,715,739 | -0.27(-0.26%) |
Jan 10, 2023 | 104.79 | 106.68 | 104.79 | 105.53 | 1,313,776 | +0.43(+0.41%) |
Jan 09, 2023 | 105.26 | 107.29 | 104.92 | 105.10 | 2,185,766 | +0.35(+0.33%) |
Jan 06, 2023 | 107.08 | 107.08 | 103.27 | 104.75 | 2,602,757 | -1.21(-1.14%) |
Jan 05, 2023 | 106.77 | 106.95 | 105.32 | 105.96 | 1,218,426 | -0.81(-0.76%) |
Jan 04, 2023 | 103.50 | 108.63 | 103.50 | 106.77 | 1,474,917 | +3.66(+3.55%) |
Jan 03, 2023 | 105.26 | 106.26 | 102.38 | 103.11 | 1,668,585 | -1.04(-1.00%) |
Dec 30, 2022 | 100.17 | 104.46 | 99.97 | 104.15 | 1,749,700 | +2.81(+2.77%) |
Dec 29, 2022 | 100.19 | 102.78 | 100.05 | 101.34 | 1,526,412 | +1.65(+1.66%) |
Dec 28, 2022 | 99.42 | 99.73 | 98.55 | 99.69 | 1,928,493 | +0.31(+0.31%) |
Dec 27, 2022 | 99.34 | 99.58 | 97.78 | 99.38 | 1,224,846 | -0.45(-0.45%) |
Dec 23, 2022 | 98.98 | 99.93 | 98.70 | 99.83 | 1,153,988 | +0.56(+0.56%) |
Dec 22, 2022 | 98.92 | 99.76 | 97.35 | 99.27 | 1,856,659 | -0.61(-0.61%) |
Dec 21, 2022 | 98.20 | 99.92 | 97.23 | 99.88 | 1,656,986 | +1.77(+1.80%) |
Dec 20, 2022 | 97.78 | 99.45 | 97.21 | 98.11 | 2,378,987 | -0.48(-0.49%) |
Dec 19, 2022 | 100.37 | 100.60 | 98.23 | 98.59 | 3,426,099 | -2.17(-2.15%) |
Dec 16, 2022 | 101.34 | 101.71 | 100.35 | 100.76 | 3,206,359 | -0.90(-0.89%) |
Dec 15, 2022 | 103.35 | 103.80 | 100.39 | 101.66 | 1,775,850 | -3.15(-3.01%) |
Dec 14, 2022 | 104.32 | 106.86 | 104.22 | 104.81 | 1,675,096 | +0.26(+0.25%) |
Dec 13, 2022 | 105.93 | 108.94 | 102.16 | 104.55 | 2,530,921 | +1.94(+1.89%) |
Dec 12, 2022 | 102.42 | 103.32 | 100.39 | 102.61 | 1,770,546 | +0.55(+0.54%) |
Dec 09, 2022 | 100.83 | 102.16 | 99.41 | 102.06 | 1,656,837 | +1.27(+1.26%) |
Dec 08, 2022 | 99.50 | 101.29 | 98.20 | 100.79 | 1,558,489 | +1.30(+1.31%) |
Dec 07, 2022 | 100.90 | 102.37 | 98.67 | 99.49 | 1,885,677 | -1.78(-1.76%) |
Dec 06, 2022 | 106.37 | 107.40 | 101.03 | 101.27 | 2,180,404 | -5.71(-5.34%) |
Dec 05, 2022 | 108.36 | 109.80 | 106.40 | 106.98 | 2,042,177 | -1.78(-1.64%) |
Dec 02, 2022 | 105.78 | 108.88 | 105.47 | 108.76 | 1,857,906 | +2.36(+2.22%) |