Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 104.31 | 105.78 | 103.99 | 104.95 | 1,600,912 | +0.68(+0.65%) |
Feb 27, 2023 | 104.95 | 105.59 | 103.58 | 104.27 | 1,656,224 | +1.30(+1.26%) |
Feb 24, 2023 | 103.19 | 103.45 | 101.83 | 102.97 | 1,925,851 | -2.34(-2.22%) |
Feb 23, 2023 | 105.69 | 106.75 | 104.17 | 105.31 | 1,639,271 | +0.40(+0.38%) |
Feb 22, 2023 | 105.80 | 107.04 | 103.78 | 104.91 | 1,774,330 | -0.93(-0.88%) |
Feb 21, 2023 | 108.99 | 109.13 | 105.23 | 105.84 | 1,922,037 | -5.14(-4.63%) |
Feb 17, 2023 | 110.33 | 111.16 | 109.29 | 110.98 | 1,671,594 | -0.33(-0.29%) |
Feb 16, 2023 | 111.74 | 112.82 | 110.81 | 111.31 | 1,220,056 | -2.76(-2.42%) |
Feb 15, 2023 | 112.34 | 115.03 | 111.92 | 114.07 | 998,677 | +1.06(+0.93%) |
Feb 14, 2023 | 112.86 | 114.11 | 110.47 | 113.01 | 1,159,742 | -0.43(-0.38%) |
Feb 13, 2023 | 110.46 | 113.57 | 109.47 | 113.44 | 1,410,901 | +3.50(+3.18%) |
Feb 10, 2023 | 107.96 | 110.31 | 106.84 | 109.94 | 1,883,280 | +0.54(+0.50%) |
Feb 09, 2023 | 113.35 | 113.79 | 109.07 | 109.40 | 1,912,529 | -3.06(-2.72%) |
Feb 08, 2023 | 114.71 | 115.89 | 112.10 | 112.46 | 1,453,782 | -3.29(-2.84%) |
Feb 07, 2023 | 114.06 | 116.60 | 113.57 | 115.75 | 1,138,039 | +1.22(+1.06%) |
Feb 06, 2023 | 115.66 | 115.96 | 114.15 | 114.53 | 1,290,178 | -3.08(-2.62%) |
Feb 03, 2023 | 116.61 | 120.13 | 115.95 | 117.61 | 1,895,681 | -2.74(-2.28%) |
Feb 02, 2023 | 114.00 | 123.83 | 114.00 | 120.35 | 4,220,830 | +8.14(+7.26%) |
Feb 01, 2023 | 107.82 | 113.24 | 107.21 | 112.21 | 2,268,614 | +3.34(+3.07%) |
Jan 31, 2023 | 106.06 | 108.96 | 105.42 | 108.87 | 2,663,914 | +2.81(+2.65%) |
Jan 30, 2023 | 107.26 | 107.75 | 105.78 | 106.06 | 1,689,286 | -2.65(-2.43%) |
Jan 27, 2023 | 106.27 | 109.72 | 104.56 | 108.70 | 2,309,371 | +1.60(+1.49%) |
Jan 26, 2023 | 106.55 | 107.19 | 104.32 | 107.10 | 2,769,101 | -1.93(-1.77%) |
Jan 25, 2023 | 107.64 | 109.45 | 105.29 | 109.03 | 2,328,863 | -0.78(-0.71%) |
Jan 24, 2023 | 110.65 | 110.86 | 109.14 | 109.81 | 974,337 | -1.11(-1.00%) |
Jan 23, 2023 | 110.77 | 111.94 | 109.71 | 110.93 | 1,438,968 | +0.80(+0.73%) |
Jan 20, 2023 | 107.29 | 110.44 | 106.00 | 110.12 | 1,503,591 | +3.56(+3.34%) |
Jan 19, 2023 | 108.01 | 108.13 | 105.70 | 106.56 | 1,118,217 | -2.99(-2.73%) |
Jan 18, 2023 | 111.70 | 113.31 | 109.30 | 109.55 | 1,872,692 | -1.35(-1.21%) |
Jan 17, 2023 | 110.26 | 111.33 | 109.14 | 110.90 | 1,423,886 | +0.12(+0.11%) |
Jan 13, 2023 | 110.16 | 111.23 | 109.18 | 110.78 | 921,105 | -0.99(-0.89%) |
Jan 12, 2023 | 112.81 | 112.81 | 109.21 | 111.77 | 1,501,442 | -0.65(-0.58%) |
Jan 11, 2023 | 110.85 | 112.71 | 110.16 | 112.42 | 2,099,154 | +2.87(+2.62%) |
Jan 10, 2023 | 108.21 | 109.71 | 106.75 | 109.55 | 1,249,603 | +2.20(+2.05%) |
Jan 09, 2023 | 105.33 | 109.32 | 104.81 | 107.36 | 1,856,420 | +2.40(+2.29%) |
Jan 06, 2023 | 102.06 | 105.80 | 101.07 | 104.95 | 1,276,733 | +3.80(+3.76%) |
Jan 05, 2023 | 102.82 | 103.84 | 100.19 | 101.15 | 1,920,327 | -2.94(-2.83%) |
Jan 04, 2023 | 103.46 | 105.45 | 101.83 | 104.09 | 1,574,911 | +2.06(+2.02%) |
Jan 03, 2023 | 103.50 | 104.92 | 101.27 | 102.03 | 2,978,880 | +0.09(+0.08%) |
Dec 30, 2022 | 102.45 | 103.34 | 100.58 | 101.94 | 1,693,373 | -2.12(-2.04%) |
Dec 29, 2022 | 102.56 | 104.35 | 102.03 | 104.06 | 1,140,924 | +3.04(+3.01%) |
Dec 28, 2022 | 103.32 | 104.36 | 100.90 | 101.03 | 1,364,875 | -2.48(-2.39%) |
Dec 27, 2022 | 103.88 | 104.82 | 103.16 | 103.50 | 1,090,893 | -0.36(-0.35%) |
Dec 23, 2022 | 103.09 | 104.08 | 102.16 | 103.87 | 709,868 | +0.78(+0.76%) |
Dec 22, 2022 | 103.76 | 104.38 | 100.63 | 103.08 | 1,691,374 | -2.61(-2.47%) |
Dec 21, 2022 | 103.56 | 105.72 | 103.28 | 105.69 | 1,419,694 | +3.51(+3.44%) |
Dec 20, 2022 | 101.12 | 102.65 | 101.08 | 102.18 | 2,219,772 | -0.20(-0.19%) |
Dec 19, 2022 | 102.64 | 103.30 | 101.36 | 102.37 | 2,546,980 | -0.94(-0.91%) |
Dec 16, 2022 | 103.99 | 104.90 | 101.72 | 103.31 | 5,166,374 | -1.35(-1.29%) |
Dec 15, 2022 | 106.87 | 107.77 | 103.70 | 104.65 | 3,876,346 | -5.07(-4.62%) |
Dec 14, 2022 | 113.07 | 114.45 | 108.91 | 109.72 | 3,437,489 | -4.53(-3.96%) |
Dec 13, 2022 | 118.41 | 118.72 | 112.57 | 114.25 | 2,606,434 | +2.30(+2.05%) |
Dec 12, 2022 | 110.38 | 112.27 | 109.53 | 111.95 | 1,935,099 | +1.07(+0.97%) |
Dec 09, 2022 | 112.32 | 112.93 | 110.59 | 110.88 | 1,599,779 | -2.25(-1.99%) |
Dec 08, 2022 | 112.44 | 113.68 | 111.83 | 113.13 | 899,671 | +0.94(+0.83%) |
Dec 07, 2022 | 111.23 | 113.49 | 111.23 | 112.19 | 1,966,432 | -0.07(-0.07%) |
Dec 06, 2022 | 114.00 | 114.28 | 111.66 | 112.27 | 1,121,949 | -2.13(-1.86%) |
Dec 05, 2022 | 116.49 | 116.53 | 113.14 | 114.39 | 1,602,392 | -2.20(-1.89%) |
Dec 02, 2022 | 115.74 | 116.80 | 113.77 | 116.59 | 1,964,182 | -1.00(-0.85%) |