Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 104.37 | 105.85 | 104.05 | 105.01 | 1,599,999 | +0.68(+0.65%) |
Feb 27, 2023 | 105.01 | 105.65 | 103.64 | 104.33 | 1,655,279 | +1.30(+1.26%) |
Feb 24, 2023 | 103.25 | 103.51 | 101.89 | 103.03 | 1,924,752 | -2.34(-2.22%) |
Feb 23, 2023 | 105.75 | 106.81 | 104.23 | 105.37 | 1,638,336 | +0.40(+0.38%) |
Feb 22, 2023 | 105.86 | 107.10 | 103.84 | 104.97 | 1,773,317 | -0.94(-0.88%) |
Feb 21, 2023 | 109.05 | 109.19 | 105.29 | 105.90 | 1,920,941 | -5.14(-4.63%) |
Feb 17, 2023 | 110.39 | 111.22 | 109.35 | 111.05 | 1,670,640 | -0.33(-0.29%) |
Feb 16, 2023 | 111.80 | 112.89 | 110.88 | 111.37 | 1,219,360 | -2.76(-2.42%) |
Feb 15, 2023 | 112.40 | 115.10 | 111.98 | 114.13 | 998,107 | +1.06(+0.93%) |
Feb 14, 2023 | 112.93 | 114.18 | 110.53 | 113.08 | 1,159,081 | -0.43(-0.38%) |
Feb 13, 2023 | 110.52 | 113.64 | 109.53 | 113.51 | 1,410,097 | +3.50(+3.18%) |
Feb 10, 2023 | 108.03 | 110.37 | 106.90 | 110.01 | 1,882,206 | +0.54(+0.50%) |
Feb 09, 2023 | 113.41 | 113.85 | 109.13 | 109.47 | 1,911,438 | -3.06(-2.72%) |
Feb 08, 2023 | 114.78 | 115.96 | 112.17 | 112.52 | 1,452,952 | -3.29(-2.84%) |
Feb 07, 2023 | 114.12 | 116.67 | 113.64 | 115.82 | 1,137,390 | +1.22(+1.06%) |
Feb 06, 2023 | 115.72 | 116.03 | 114.22 | 114.60 | 1,289,442 | -3.08(-2.61%) |
Feb 03, 2023 | 116.68 | 120.20 | 116.02 | 117.68 | 1,894,600 | -2.74(-2.28%) |
Feb 02, 2023 | 114.07 | 123.90 | 114.07 | 120.42 | 4,218,423 | +8.15(+7.26%) |
Feb 01, 2023 | 107.88 | 113.31 | 107.27 | 112.27 | 2,267,319 | +3.34(+3.07%) |
Jan 31, 2023 | 106.12 | 109.02 | 105.49 | 108.93 | 2,662,395 | +2.81(+2.65%) |
Jan 30, 2023 | 107.32 | 107.81 | 105.85 | 106.12 | 1,688,322 | -2.65(-2.43%) |
Jan 27, 2023 | 106.33 | 109.78 | 104.62 | 108.76 | 2,308,054 | +1.60(+1.49%) |
Jan 26, 2023 | 106.61 | 107.25 | 104.38 | 107.16 | 2,767,522 | -1.93(-1.77%) |
Jan 25, 2023 | 107.70 | 109.51 | 105.35 | 109.09 | 2,327,535 | -0.79(-0.72%) |
Jan 24, 2023 | 110.71 | 110.92 | 109.20 | 109.88 | 973,781 | -1.11(-1.00%) |
Jan 23, 2023 | 110.83 | 112.00 | 109.77 | 110.99 | 1,438,147 | +0.80(+0.73%) |
Jan 20, 2023 | 107.35 | 110.51 | 106.06 | 110.19 | 1,502,733 | +3.56(+3.34%) |
Jan 19, 2023 | 108.07 | 108.19 | 105.76 | 106.62 | 1,117,537 | -2.99(-2.73%) |
Jan 18, 2023 | 111.77 | 113.38 | 109.36 | 109.61 | 1,871,624 | -1.35(-1.21%) |
Jan 17, 2023 | 110.33 | 111.39 | 109.20 | 110.96 | 1,423,073 | +0.12(+0.11%) |
Jan 13, 2023 | 110.22 | 111.30 | 109.24 | 110.84 | 920,580 | -0.99(-0.89%) |
Jan 12, 2023 | 112.88 | 112.88 | 109.27 | 111.83 | 1,500,585 | -0.66(-0.58%) |
Jan 11, 2023 | 110.92 | 112.78 | 110.22 | 112.49 | 2,097,956 | +2.87(+2.62%) |
Jan 10, 2023 | 108.27 | 109.77 | 106.81 | 109.61 | 1,248,890 | +2.20(+2.05%) |
Jan 09, 2023 | 105.39 | 109.38 | 104.87 | 107.42 | 1,855,361 | +2.40(+2.29%) |
Jan 06, 2023 | 102.11 | 105.86 | 101.13 | 105.01 | 1,276,005 | +3.81(+3.76%) |
Jan 05, 2023 | 102.88 | 103.90 | 100.25 | 101.21 | 1,919,232 | -2.95(-2.83%) |
Jan 04, 2023 | 103.52 | 105.51 | 101.89 | 104.15 | 1,574,012 | +2.07(+2.02%) |
Jan 03, 2023 | 103.55 | 104.98 | 101.33 | 102.09 | 2,977,181 | +0.08(+0.08%) |
Dec 30, 2022 | 102.51 | 103.39 | 100.64 | 102.00 | 1,692,407 | -2.12(-2.04%) |
Dec 29, 2022 | 102.62 | 104.41 | 102.09 | 104.12 | 1,140,274 | +3.04(+3.01%) |
Dec 28, 2022 | 103.38 | 104.42 | 100.95 | 101.08 | 1,364,096 | -2.48(-2.39%) |
Dec 27, 2022 | 103.94 | 104.88 | 103.22 | 103.56 | 1,090,270 | -0.36(-0.35%) |
Dec 23, 2022 | 103.15 | 104.13 | 102.22 | 103.93 | 709,463 | +0.78(+0.76%) |
Dec 22, 2022 | 103.82 | 104.44 | 100.69 | 103.14 | 1,690,410 | -2.61(-2.47%) |
Dec 21, 2022 | 103.62 | 105.78 | 103.34 | 105.75 | 1,418,884 | +3.52(+3.44%) |
Dec 20, 2022 | 101.18 | 102.71 | 101.14 | 102.23 | 2,218,506 | -0.20(-0.19%) |
Dec 19, 2022 | 102.70 | 103.36 | 101.41 | 102.43 | 2,545,527 | -0.94(-0.90%) |
Dec 16, 2022 | 104.05 | 104.96 | 101.78 | 103.37 | 5,163,427 | -1.35(-1.29%) |
Dec 15, 2022 | 106.93 | 107.83 | 103.76 | 104.71 | 3,874,135 | -5.07(-4.62%) |
Dec 14, 2022 | 113.14 | 114.51 | 108.97 | 109.78 | 3,435,528 | -4.53(-3.96%) |
Dec 13, 2022 | 118.48 | 118.79 | 112.64 | 114.31 | 2,604,947 | +2.30(+2.05%) |
Dec 12, 2022 | 110.44 | 112.34 | 109.60 | 112.01 | 1,933,995 | +1.07(+0.97%) |
Dec 09, 2022 | 112.39 | 113.00 | 110.65 | 110.94 | 1,598,867 | -2.25(-1.99%) |
Dec 08, 2022 | 112.50 | 113.75 | 111.89 | 113.19 | 899,158 | +0.94(+0.83%) |
Dec 07, 2022 | 111.29 | 113.55 | 111.29 | 112.25 | 1,965,311 | -0.07(-0.07%) |
Dec 06, 2022 | 114.07 | 114.34 | 111.73 | 112.33 | 1,121,309 | -2.13(-1.86%) |
Dec 05, 2022 | 116.56 | 116.60 | 113.21 | 114.46 | 1,601,478 | -2.20(-1.89%) |
Dec 02, 2022 | 115.81 | 116.87 | 113.84 | 116.66 | 1,963,062 | -1.00(-0.85%) |