Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 105.49 | 106.98 | 105.17 | 106.14 | 1,582,979 | +0.69(+0.65%) |
Feb 27, 2023 | 106.14 | 106.78 | 104.75 | 105.45 | 1,637,671 | +1.31(+1.26%) |
Feb 24, 2023 | 104.36 | 104.62 | 102.98 | 104.14 | 1,904,278 | -2.36(-2.22%) |
Feb 23, 2023 | 106.89 | 107.96 | 105.35 | 106.50 | 1,620,909 | +0.41(+0.38%) |
Feb 22, 2023 | 106.99 | 108.25 | 104.96 | 106.09 | 1,754,454 | -0.95(-0.88%) |
Feb 21, 2023 | 110.23 | 110.37 | 106.42 | 107.04 | 1,900,507 | -5.20(-4.63%) |
Feb 17, 2023 | 111.58 | 112.42 | 110.53 | 112.24 | 1,652,869 | -0.33(-0.29%) |
Feb 16, 2023 | 113.00 | 114.10 | 112.07 | 112.57 | 1,206,389 | -2.79(-2.42%) |
Feb 15, 2023 | 113.61 | 116.33 | 113.19 | 115.36 | 987,490 | +1.07(+0.93%) |
Feb 14, 2023 | 114.14 | 115.41 | 111.72 | 114.29 | 1,146,751 | -0.44(-0.38%) |
Feb 13, 2023 | 111.71 | 114.86 | 110.71 | 114.73 | 1,395,097 | +3.54(+3.18%) |
Feb 10, 2023 | 109.19 | 111.56 | 108.05 | 111.19 | 1,862,184 | +0.55(+0.50%) |
Feb 09, 2023 | 114.63 | 115.08 | 110.30 | 110.64 | 1,891,105 | -3.09(-2.72%) |
Feb 08, 2023 | 116.01 | 117.21 | 113.37 | 113.73 | 1,437,497 | -3.33(-2.84%) |
Feb 07, 2023 | 115.35 | 117.92 | 114.86 | 117.06 | 1,125,291 | +1.23(+1.06%) |
Feb 06, 2023 | 116.97 | 117.27 | 115.44 | 115.83 | 1,275,725 | -3.11(-2.61%) |
Feb 03, 2023 | 117.93 | 121.49 | 117.27 | 118.94 | 1,874,446 | -2.77(-2.28%) |
Feb 02, 2023 | 115.29 | 125.23 | 115.29 | 121.71 | 4,173,550 | +8.23(+7.26%) |
Feb 01, 2023 | 109.04 | 114.53 | 108.42 | 113.48 | 2,243,201 | +3.38(+3.07%) |
Jan 31, 2023 | 107.26 | 110.19 | 106.62 | 110.10 | 2,634,074 | +2.84(+2.65%) |
Jan 30, 2023 | 108.48 | 108.97 | 106.98 | 107.26 | 1,670,363 | -2.68(-2.43%) |
Jan 27, 2023 | 107.47 | 110.96 | 105.75 | 109.93 | 2,283,502 | +1.62(+1.49%) |
Jan 26, 2023 | 107.76 | 108.40 | 105.50 | 108.32 | 2,738,083 | -1.95(-1.77%) |
Jan 25, 2023 | 108.86 | 110.69 | 106.48 | 110.26 | 2,302,776 | -0.79(-0.71%) |
Jan 24, 2023 | 111.90 | 112.12 | 110.38 | 111.06 | 963,423 | -1.12(-1.00%) |
Jan 23, 2023 | 112.02 | 113.20 | 110.95 | 112.18 | 1,422,849 | +0.81(+0.73%) |
Jan 20, 2023 | 108.51 | 111.70 | 107.20 | 111.37 | 1,486,748 | +3.60(+3.34%) |
Jan 19, 2023 | 109.23 | 109.36 | 106.89 | 107.77 | 1,105,649 | -3.03(-2.73%) |
Jan 18, 2023 | 112.97 | 114.59 | 110.54 | 110.79 | 1,851,715 | -1.36(-1.21%) |
Jan 17, 2023 | 111.51 | 112.59 | 110.38 | 112.16 | 1,407,936 | +0.12(+0.11%) |
Jan 13, 2023 | 111.41 | 112.50 | 110.42 | 112.03 | 910,787 | -1.00(-0.89%) |
Jan 12, 2023 | 114.09 | 114.09 | 110.44 | 113.03 | 1,484,623 | -0.66(-0.58%) |
Jan 11, 2023 | 112.11 | 113.99 | 111.40 | 113.69 | 2,075,639 | +2.90(+2.62%) |
Jan 10, 2023 | 109.43 | 110.95 | 107.96 | 110.79 | 1,235,605 | +2.22(+2.05%) |
Jan 09, 2023 | 106.52 | 110.56 | 106.00 | 108.57 | 1,835,625 | +2.43(+2.29%) |
Jan 06, 2023 | 103.21 | 106.99 | 102.22 | 106.14 | 1,262,432 | +3.85(+3.76%) |
Jan 05, 2023 | 103.99 | 105.01 | 101.33 | 102.30 | 1,898,816 | -2.98(-2.83%) |
Jan 04, 2023 | 104.63 | 106.64 | 102.98 | 105.27 | 1,557,269 | +2.09(+2.03%) |
Jan 03, 2023 | 104.67 | 106.11 | 102.42 | 103.18 | 2,945,512 | +0.09(+0.08%) |
Dec 30, 2022 | 103.61 | 104.51 | 101.72 | 103.10 | 1,674,404 | -2.15(-2.04%) |
Dec 29, 2022 | 103.72 | 105.53 | 103.18 | 105.24 | 1,128,144 | +3.07(+3.01%) |
Dec 28, 2022 | 104.49 | 105.54 | 102.04 | 102.17 | 1,349,586 | -2.51(-2.39%) |
Dec 27, 2022 | 105.06 | 106.01 | 104.33 | 104.68 | 1,078,673 | -0.37(-0.35%) |
Dec 23, 2022 | 104.26 | 105.25 | 103.32 | 105.05 | 701,916 | +0.79(+0.76%) |
Dec 22, 2022 | 104.93 | 105.56 | 101.77 | 104.25 | 1,672,428 | -2.64(-2.47%) |
Dec 21, 2022 | 104.73 | 106.92 | 104.45 | 106.89 | 1,403,791 | +3.55(+3.44%) |
Dec 20, 2022 | 102.27 | 103.82 | 102.23 | 103.33 | 2,194,907 | -0.20(-0.19%) |
Dec 19, 2022 | 103.81 | 104.47 | 102.50 | 103.53 | 2,518,449 | -0.94(-0.90%) |
Dec 16, 2022 | 105.17 | 106.09 | 102.87 | 104.48 | 5,108,501 | -1.36(-1.29%) |
Dec 15, 2022 | 108.08 | 108.99 | 104.87 | 105.84 | 3,832,925 | -5.12(-4.62%) |
Dec 14, 2022 | 114.35 | 115.75 | 110.14 | 110.96 | 3,398,983 | -4.58(-3.96%) |
Dec 13, 2022 | 119.75 | 120.07 | 113.85 | 115.54 | 2,577,237 | +2.32(+2.05%) |
Dec 12, 2022 | 111.63 | 113.55 | 110.78 | 113.22 | 1,913,423 | +1.09(+0.97%) |
Dec 09, 2022 | 113.59 | 114.21 | 111.84 | 112.13 | 1,581,859 | -2.27(-1.99%) |
Dec 08, 2022 | 113.72 | 114.97 | 113.10 | 114.41 | 889,593 | +0.94(+0.83%) |
Dec 07, 2022 | 112.49 | 114.77 | 112.49 | 113.46 | 1,944,405 | -0.08(-0.07%) |
Dec 06, 2022 | 115.30 | 115.57 | 112.93 | 113.54 | 1,109,381 | -2.15(-1.86%) |
Dec 05, 2022 | 117.81 | 117.85 | 114.43 | 115.69 | 1,584,442 | -2.23(-1.89%) |
Dec 02, 2022 | 117.06 | 118.12 | 115.06 | 117.92 | 1,942,180 | -1.01(-0.85%) |