Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 113.81 | 115.42 | 113.78 | 114.56 | 88,532 | +0.30(+0.26%) |
Feb 27, 2023 | 114.27 | 114.87 | 113.36 | 114.27 | 46,266 | +1.34(+1.18%) |
Feb 24, 2023 | 111.74 | 112.93 | 111.32 | 112.93 | 37,780 | -0.27(-0.24%) |
Feb 23, 2023 | 114.21 | 114.85 | 112.20 | 113.19 | 41,552 | -0.45(-0.39%) |
Feb 22, 2023 | 113.46 | 114.88 | 112.69 | 113.64 | 85,138 | +0.18(+0.16%) |
Feb 21, 2023 | 114.48 | 114.93 | 113.11 | 113.46 | 76,145 | -2.33(-2.01%) |
Feb 17, 2023 | 114.85 | 116.53 | 113.59 | 115.79 | 61,317 | +1.46(+1.27%) |
Feb 16, 2023 | 113.77 | 114.95 | 112.17 | 114.33 | 79,230 | -1.18(-1.02%) |
Feb 15, 2023 | 114.28 | 115.68 | 113.62 | 115.51 | 66,484 | +0.51(+0.44%) |
Feb 14, 2023 | 116.09 | 116.09 | 113.54 | 115.01 | 93,836 | -1.51(-1.29%) |
Feb 13, 2023 | 115.63 | 116.91 | 115.03 | 116.51 | 53,085 | +1.24(+1.07%) |
Feb 10, 2023 | 114.45 | 115.97 | 114.19 | 115.28 | 53,608 | +0.48(+0.42%) |
Feb 09, 2023 | 117.36 | 118.34 | 114.69 | 114.79 | 80,100 | -1.90(-1.63%) |
Feb 08, 2023 | 118.07 | 118.88 | 116.15 | 116.69 | 63,573 | -2.18(-1.83%) |
Feb 07, 2023 | 115.78 | 119.12 | 114.84 | 118.87 | 74,921 | +2.78(+2.39%) |
Feb 06, 2023 | 116.28 | 116.76 | 114.89 | 116.09 | 67,618 | -1.03(-0.88%) |
Feb 03, 2023 | 117.80 | 120.23 | 115.81 | 117.12 | 133,610 | -2.30(-1.93%) |
Feb 02, 2023 | 118.86 | 120.39 | 118.20 | 119.42 | 69,766 | +1.70(+1.44%) |
Feb 01, 2023 | 113.20 | 119.04 | 113.20 | 117.72 | 75,801 | +3.54(+3.10%) |
Jan 31, 2023 | 109.60 | 114.36 | 109.21 | 114.19 | 63,146 | +4.51(+4.11%) |
Jan 30, 2023 | 108.80 | 110.52 | 108.80 | 109.68 | 64,460 | +0.05(+0.04%) |
Jan 27, 2023 | 108.71 | 110.00 | 107.92 | 109.63 | 39,532 | +2.41(+2.25%) |
Jan 26, 2023 | 106.61 | 107.30 | 105.69 | 107.22 | 38,662 | +1.02(+0.96%) |
Jan 25, 2023 | 105.43 | 106.60 | 104.85 | 106.20 | 40,868 | +0.42(+0.39%) |
Jan 24, 2023 | 103.74 | 106.35 | 103.47 | 105.79 | 51,170 | +1.19(+1.14%) |
Jan 23, 2023 | 105.48 | 106.11 | 104.39 | 104.59 | 40,036 | -1.14(-1.07%) |
Jan 20, 2023 | 106.71 | 106.71 | 105.15 | 105.73 | 75,789 | +0.03(+0.03%) |
Jan 19, 2023 | 109.19 | 109.87 | 105.69 | 105.70 | 75,968 | -3.99(-3.64%) |
Jan 18, 2023 | 109.70 | 110.92 | 109.02 | 109.69 | 93,344 | +0.03(+0.03%) |
Jan 17, 2023 | 108.96 | 109.76 | 108.36 | 109.66 | 60,560 | +1.23(+1.13%) |
Jan 13, 2023 | 105.91 | 108.56 | 105.91 | 108.44 | 71,682 | +1.06(+0.98%) |
Jan 12, 2023 | 106.28 | 107.91 | 104.63 | 107.38 | 34,849 | +1.79(+1.69%) |
Jan 11, 2023 | 103.40 | 105.76 | 103.40 | 105.59 | 60,688 | +2.13(+2.06%) |
Jan 10, 2023 | 101.97 | 104.22 | 101.97 | 103.46 | 44,988 | +0.59(+0.58%) |
Jan 09, 2023 | 104.61 | 104.64 | 102.81 | 102.86 | 32,257 | -0.81(-0.78%) |
Jan 06, 2023 | 102.25 | 104.56 | 102.03 | 103.67 | 23,662 | +2.84(+2.81%) |
Jan 05, 2023 | 100.04 | 101.09 | 98.92 | 100.84 | 43,030 | -0.05(-0.05%) |
Jan 04, 2023 | 101.76 | 101.86 | 100.41 | 100.89 | 37,531 | -0.08(-0.08%) |
Jan 03, 2023 | 101.43 | 102.29 | 99.81 | 100.97 | 45,392 | -0.22(-0.21%) |
Dec 30, 2022 | 101.41 | 101.99 | 100.23 | 101.18 | 29,419 | -0.65(-0.64%) |
Dec 29, 2022 | 100.16 | 101.89 | 100.16 | 101.84 | 51,556 | +2.05(+2.06%) |
Dec 28, 2022 | 102.06 | 103.26 | 99.45 | 99.78 | 39,939 | -2.21(-2.17%) |
Dec 27, 2022 | 100.95 | 102.61 | 100.95 | 101.99 | 37,056 | +0.51(+0.51%) |
Dec 23, 2022 | 100.41 | 101.97 | 100.18 | 101.48 | 25,761 | +0.80(+0.80%) |
Dec 22, 2022 | 102.56 | 102.70 | 99.39 | 100.68 | 42,885 | -2.33(-2.26%) |
Dec 21, 2022 | 102.11 | 104.47 | 101.78 | 103.01 | 81,192 | +2.18(+2.17%) |
Dec 20, 2022 | 98.16 | 101.23 | 98.14 | 100.83 | 65,382 | +2.83(+2.88%) |
Dec 19, 2022 | 96.58 | 98.13 | 95.81 | 98.00 | 84,352 | +1.82(+1.89%) |
Dec 16, 2022 | 96.56 | 97.64 | 95.17 | 96.18 | 193,158 | -1.40(-1.44%) |
Dec 15, 2022 | 100.06 | 100.38 | 97.40 | 97.59 | 57,755 | -3.57(-3.53%) |
Dec 14, 2022 | 102.19 | 103.25 | 100.93 | 101.16 | 45,318 | -1.51(-1.47%) |
Dec 13, 2022 | 103.72 | 104.92 | 102.23 | 102.67 | 57,153 | +1.24(+1.23%) |
Dec 12, 2022 | 101.21 | 101.76 | 100.40 | 101.42 | 36,737 | +0.39(+0.38%) |
Dec 09, 2022 | 101.38 | 102.33 | 100.58 | 101.04 | 34,038 | -0.90(-0.88%) |
Dec 08, 2022 | 102.58 | 103.45 | 101.31 | 101.94 | 43,176 | -0.39(-0.39%) |
Dec 07, 2022 | 104.26 | 105.22 | 102.23 | 102.33 | 53,197 | -1.50(-1.45%) |
Dec 06, 2022 | 103.28 | 104.65 | 102.95 | 103.83 | 46,625 | +0.51(+0.50%) |
Dec 05, 2022 | 104.59 | 104.59 | 102.58 | 103.32 | 39,071 | -2.28(-2.16%) |
Dec 02, 2022 | 103.40 | 106.05 | 102.89 | 105.60 | 36,172 | +0.66(+0.63%) |