Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 116.96 | 117.61 | 116.41 | 116.53 | 971,833 | -0.27(-0.23%) |
Feb 27, 2023 | 117.67 | 119.53 | 116.46 | 116.80 | 538,671 | -0.45(-0.39%) |
Feb 24, 2023 | 117.60 | 117.71 | 116.34 | 117.25 | 536,089 | -1.47(-1.24%) |
Feb 23, 2023 | 120.42 | 121.15 | 118.20 | 118.72 | 455,747 | -1.68(-1.40%) |
Feb 22, 2023 | 120.35 | 121.38 | 119.75 | 120.40 | 553,657 | -0.15(-0.12%) |
Feb 21, 2023 | 122.26 | 122.55 | 119.92 | 120.55 | 594,216 | -2.09(-1.71%) |
Feb 17, 2023 | 121.06 | 123.06 | 120.90 | 122.64 | 516,019 | +1.10(+0.91%) |
Feb 16, 2023 | 120.81 | 122.66 | 120.81 | 121.54 | 502,115 | -0.80(-0.65%) |
Feb 15, 2023 | 121.01 | 122.45 | 120.36 | 122.34 | 438,327 | +0.91(+0.75%) |
Feb 14, 2023 | 122.75 | 123.36 | 121.11 | 121.43 | 527,487 | -1.28(-1.05%) |
Feb 13, 2023 | 121.03 | 122.80 | 119.87 | 122.72 | 513,778 | +1.87(+1.55%) |
Feb 10, 2023 | 121.33 | 122.12 | 118.99 | 120.84 | 657,746 | -1.04(-0.86%) |
Feb 09, 2023 | 124.25 | 126.14 | 121.79 | 121.89 | 1,163,220 | -1.39(-1.13%) |
Feb 08, 2023 | 123.57 | 124.94 | 122.43 | 123.28 | 1,057,584 | +0.07(+0.06%) |
Feb 07, 2023 | 112.53 | 123.76 | 111.46 | 123.21 | 1,475,651 | +11.91(+10.70%) |
Feb 06, 2023 | 110.60 | 111.48 | 109.33 | 111.30 | 638,153 | +0.16(+0.15%) |
Feb 03, 2023 | 110.93 | 112.44 | 110.71 | 111.13 | 707,611 | -0.29(-0.26%) |
Feb 02, 2023 | 110.12 | 111.69 | 109.09 | 111.42 | 703,859 | +1.06(+0.96%) |
Feb 01, 2023 | 108.95 | 110.88 | 108.03 | 110.36 | 722,101 | +1.12(+1.03%) |
Jan 31, 2023 | 107.80 | 109.52 | 106.45 | 109.24 | 1,360,178 | +1.57(+1.46%) |
Jan 30, 2023 | 102.58 | 109.64 | 102.12 | 107.67 | 1,395,290 | +5.87(+5.77%) |
Jan 27, 2023 | 101.75 | 102.33 | 100.80 | 101.80 | 406,875 | -0.34(-0.33%) |
Jan 26, 2023 | 101.72 | 102.25 | 101.13 | 102.13 | 405,515 | +0.60(+0.59%) |
Jan 25, 2023 | 100.67 | 101.84 | 99.85 | 101.54 | 393,319 | -0.32(-0.31%) |
Jan 24, 2023 | 101.68 | 102.58 | 101.46 | 101.86 | 353,096 | +0.30(+0.30%) |
Jan 23, 2023 | 99.78 | 102.08 | 98.46 | 101.56 | 431,624 | +2.37(+2.39%) |
Jan 20, 2023 | 97.65 | 99.39 | 95.42 | 99.18 | 590,897 | +1.53(+1.56%) |
Jan 19, 2023 | 100.00 | 100.61 | 97.56 | 97.65 | 702,376 | -3.14(-3.11%) |
Jan 18, 2023 | 102.52 | 103.31 | 100.72 | 100.79 | 368,106 | -1.73(-1.69%) |
Jan 17, 2023 | 104.99 | 105.27 | 101.49 | 102.52 | 594,192 | -2.47(-2.35%) |
Jan 13, 2023 | 103.39 | 105.34 | 103.14 | 104.99 | 328,643 | +0.79(+0.76%) |
Jan 12, 2023 | 106.08 | 106.50 | 104.00 | 104.20 | 492,489 | -1.89(-1.78%) |
Jan 11, 2023 | 106.33 | 107.44 | 105.57 | 106.09 | 473,912 | -0.60(-0.56%) |
Jan 10, 2023 | 104.61 | 107.26 | 104.52 | 106.69 | 473,198 | +1.76(+1.67%) |
Jan 09, 2023 | 105.95 | 106.05 | 104.68 | 104.93 | 644,187 | -1.01(-0.96%) |
Jan 06, 2023 | 104.15 | 106.41 | 103.50 | 105.95 | 493,428 | +2.96(+2.88%) |
Jan 05, 2023 | 102.58 | 103.22 | 101.68 | 102.98 | 596,494 | +0.31(+0.30%) |
Jan 04, 2023 | 101.19 | 102.89 | 101.19 | 102.67 | 456,226 | +2.26(+2.25%) |
Jan 03, 2023 | 98.86 | 101.04 | 98.86 | 100.42 | 545,306 | +1.56(+1.58%) |
Dec 30, 2022 | 99.52 | 100.27 | 97.97 | 98.85 | 408,930 | -1.71(-1.70%) |
Dec 29, 2022 | 99.62 | 101.06 | 99.34 | 100.56 | 397,152 | +1.40(+1.41%) |
Dec 28, 2022 | 101.19 | 101.36 | 99.14 | 99.16 | 294,566 | -1.67(-1.66%) |
Dec 27, 2022 | 101.05 | 101.70 | 100.26 | 100.83 | 255,177 | -0.02(-0.02%) |
Dec 23, 2022 | 100.14 | 100.91 | 99.55 | 100.85 | 224,196 | +0.68(+0.68%) |
Dec 22, 2022 | 100.47 | 100.76 | 98.71 | 100.17 | 333,497 | -0.77(-0.76%) |
Dec 21, 2022 | 99.25 | 101.06 | 99.21 | 100.94 | 418,769 | +2.16(+2.19%) |
Dec 20, 2022 | 97.95 | 99.40 | 97.83 | 98.77 | 498,275 | +1.32(+1.36%) |
Dec 19, 2022 | 98.90 | 99.47 | 96.69 | 97.45 | 625,373 | -1.24(-1.25%) |
Dec 16, 2022 | 98.96 | 99.53 | 97.45 | 98.69 | 2,447,462 | -1.39(-1.39%) |
Dec 15, 2022 | 100.31 | 101.16 | 99.85 | 100.08 | 514,398 | -1.99(-1.95%) |
Dec 14, 2022 | 103.28 | 104.77 | 101.35 | 102.07 | 641,654 | -1.13(-1.10%) |
Dec 13, 2022 | 104.77 | 105.52 | 102.96 | 103.20 | 676,266 | +0.21(+0.20%) |
Dec 12, 2022 | 101.78 | 103.03 | 100.61 | 102.99 | 547,742 | +1.40(+1.38%) |
Dec 09, 2022 | 101.91 | 102.53 | 100.42 | 101.59 | 482,772 | -0.29(-0.28%) |
Dec 08, 2022 | 100.70 | 101.93 | 100.34 | 101.88 | 484,473 | +1.35(+1.34%) |
Dec 07, 2022 | 102.21 | 102.81 | 100.40 | 100.52 | 541,390 | -2.05(-2.00%) |
Dec 06, 2022 | 103.40 | 103.48 | 101.48 | 102.58 | 486,470 | -0.89(-0.86%) |
Dec 05, 2022 | 105.36 | 106.09 | 102.55 | 103.47 | 385,786 | -2.44(-2.30%) |
Dec 02, 2022 | 105.27 | 106.24 | 105.23 | 105.90 | 376,159 | -0.68(-0.64%) |