Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 114.01 | 115.62 | 113.98 | 114.76 | 88,379 | +0.30(+0.26%) |
Feb 27, 2023 | 114.46 | 115.07 | 113.56 | 114.46 | 46,186 | +1.34(+1.18%) |
Feb 24, 2023 | 111.93 | 113.12 | 111.52 | 113.12 | 37,714 | -0.27(-0.24%) |
Feb 23, 2023 | 114.40 | 115.05 | 112.40 | 113.39 | 41,480 | -0.45(-0.39%) |
Feb 22, 2023 | 113.66 | 115.08 | 112.89 | 113.84 | 84,991 | +0.18(+0.16%) |
Feb 21, 2023 | 114.68 | 115.13 | 113.30 | 113.66 | 76,014 | -2.33(-2.01%) |
Feb 17, 2023 | 115.05 | 116.73 | 113.79 | 115.99 | 61,211 | +1.46(+1.27%) |
Feb 16, 2023 | 113.97 | 115.15 | 112.37 | 114.53 | 79,093 | -1.18(-1.02%) |
Feb 15, 2023 | 114.48 | 115.88 | 113.82 | 115.71 | 66,369 | +0.51(+0.44%) |
Feb 14, 2023 | 116.29 | 116.29 | 113.74 | 115.21 | 93,674 | -1.51(-1.29%) |
Feb 13, 2023 | 115.83 | 117.11 | 115.23 | 116.72 | 52,993 | +1.24(+1.07%) |
Feb 10, 2023 | 114.65 | 116.17 | 114.38 | 115.47 | 53,515 | +0.49(+0.42%) |
Feb 09, 2023 | 117.57 | 118.55 | 114.89 | 114.99 | 79,961 | -1.91(-1.63%) |
Feb 08, 2023 | 118.27 | 119.09 | 116.35 | 116.89 | 63,463 | -2.18(-1.83%) |
Feb 07, 2023 | 115.98 | 119.32 | 115.04 | 119.08 | 74,792 | +2.78(+2.39%) |
Feb 06, 2023 | 116.48 | 116.96 | 115.09 | 116.30 | 67,501 | -1.03(-0.88%) |
Feb 03, 2023 | 118.01 | 120.44 | 116.01 | 117.32 | 133,378 | -2.31(-1.93%) |
Feb 02, 2023 | 119.07 | 120.60 | 118.41 | 119.63 | 69,645 | +1.70(+1.44%) |
Feb 01, 2023 | 113.39 | 119.24 | 113.39 | 117.93 | 75,670 | +3.54(+3.10%) |
Jan 31, 2023 | 109.79 | 114.56 | 109.40 | 114.39 | 63,037 | +4.51(+4.11%) |
Jan 30, 2023 | 108.99 | 110.71 | 108.99 | 109.87 | 64,348 | +0.05(+0.04%) |
Jan 27, 2023 | 108.90 | 110.19 | 108.11 | 109.82 | 39,463 | +2.42(+2.25%) |
Jan 26, 2023 | 106.79 | 107.49 | 105.87 | 107.41 | 38,595 | +1.02(+0.96%) |
Jan 25, 2023 | 105.62 | 106.78 | 105.03 | 106.39 | 40,797 | +0.42(+0.39%) |
Jan 24, 2023 | 103.92 | 106.54 | 103.65 | 105.97 | 51,081 | +1.20(+1.14%) |
Jan 23, 2023 | 105.67 | 106.30 | 104.58 | 104.77 | 39,966 | -1.14(-1.07%) |
Jan 20, 2023 | 106.89 | 106.89 | 105.33 | 105.91 | 75,657 | +0.03(+0.03%) |
Jan 19, 2023 | 109.38 | 110.06 | 105.87 | 105.88 | 75,836 | -4.00(-3.64%) |
Jan 18, 2023 | 109.89 | 111.11 | 109.21 | 109.88 | 93,182 | +0.03(+0.03%) |
Jan 17, 2023 | 109.15 | 109.95 | 108.55 | 109.85 | 60,456 | +1.23(+1.13%) |
Jan 13, 2023 | 106.09 | 108.75 | 106.09 | 108.62 | 71,558 | +1.06(+0.98%) |
Jan 12, 2023 | 106.47 | 108.10 | 104.81 | 107.56 | 34,788 | +1.79(+1.69%) |
Jan 11, 2023 | 103.58 | 105.94 | 103.58 | 105.77 | 60,583 | +2.14(+2.06%) |
Jan 10, 2023 | 102.15 | 104.40 | 102.15 | 103.64 | 44,910 | +0.59(+0.58%) |
Jan 09, 2023 | 104.79 | 104.82 | 102.98 | 103.04 | 32,201 | -0.81(-0.78%) |
Jan 06, 2023 | 102.43 | 104.75 | 102.21 | 103.85 | 23,621 | +2.84(+2.81%) |
Jan 05, 2023 | 100.21 | 101.27 | 99.09 | 101.01 | 42,955 | -0.05(-0.05%) |
Jan 04, 2023 | 101.93 | 102.03 | 100.58 | 101.06 | 37,466 | -0.08(-0.08%) |
Jan 03, 2023 | 101.61 | 102.47 | 99.98 | 101.14 | 45,313 | -0.22(-0.22%) |
Dec 30, 2022 | 101.59 | 102.17 | 100.40 | 101.36 | 29,368 | -0.65(-0.64%) |
Dec 29, 2022 | 100.33 | 102.06 | 100.33 | 102.01 | 51,466 | +2.06(+2.06%) |
Dec 28, 2022 | 102.24 | 103.44 | 99.62 | 99.95 | 39,869 | -2.22(-2.17%) |
Dec 27, 2022 | 101.12 | 102.78 | 101.12 | 102.17 | 36,992 | +0.51(+0.51%) |
Dec 23, 2022 | 100.59 | 102.15 | 100.35 | 101.66 | 25,716 | +0.80(+0.80%) |
Dec 22, 2022 | 102.73 | 102.87 | 99.56 | 100.86 | 42,811 | -2.34(-2.26%) |
Dec 21, 2022 | 102.29 | 104.66 | 101.95 | 103.19 | 81,052 | +2.19(+2.17%) |
Dec 20, 2022 | 98.33 | 101.41 | 98.31 | 101.00 | 65,269 | +2.83(+2.88%) |
Dec 19, 2022 | 96.75 | 98.30 | 95.98 | 98.17 | 84,206 | +1.82(+1.89%) |
Dec 16, 2022 | 96.73 | 97.81 | 95.33 | 96.35 | 192,824 | -1.41(-1.44%) |
Dec 15, 2022 | 100.23 | 100.56 | 97.56 | 97.76 | 57,655 | -3.57(-3.53%) |
Dec 14, 2022 | 102.37 | 103.43 | 101.11 | 101.33 | 45,239 | -1.51(-1.47%) |
Dec 13, 2022 | 103.90 | 105.10 | 102.41 | 102.84 | 57,054 | +1.25(+1.23%) |
Dec 12, 2022 | 101.39 | 101.94 | 100.58 | 101.60 | 36,674 | +0.39(+0.38%) |
Dec 09, 2022 | 101.56 | 102.51 | 100.76 | 101.21 | 33,979 | -0.90(-0.88%) |
Dec 08, 2022 | 102.75 | 103.63 | 101.49 | 102.11 | 43,102 | -0.40(-0.39%) |
Dec 07, 2022 | 104.44 | 105.41 | 102.41 | 102.51 | 53,105 | -1.50(-1.45%) |
Dec 06, 2022 | 103.46 | 104.83 | 103.13 | 104.01 | 46,544 | +0.52(+0.50%) |
Dec 05, 2022 | 104.77 | 104.77 | 102.75 | 103.50 | 39,004 | -2.29(-2.16%) |
Dec 02, 2022 | 103.58 | 106.23 | 103.07 | 105.78 | 36,110 | +0.66(+0.63%) |