Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 114.53 | 116.22 | 114.42 | 115.09 | 3,172,910 | +0.38(+0.33%) |
Feb 27, 2023 | 116.52 | 116.52 | 114.38 | 114.71 | 3,382,213 | +0.26(+0.23%) |
Feb 24, 2023 | 114.89 | 115.22 | 114.17 | 114.45 | 3,880,856 | -2.09(-1.79%) |
Feb 23, 2023 | 114.71 | 116.99 | 114.13 | 116.54 | 5,156,126 | +3.44(+3.04%) |
Feb 22, 2023 | 114.29 | 114.29 | 112.73 | 113.10 | 3,227,193 | -0.72(-0.63%) |
Feb 21, 2023 | 114.65 | 115.31 | 113.72 | 113.82 | 2,789,578 | -1.55(-1.34%) |
Feb 17, 2023 | 116.18 | 116.18 | 114.68 | 115.37 | 2,820,245 | -0.58(-0.50%) |
Feb 16, 2023 | 116.19 | 118.05 | 115.86 | 115.95 | 2,517,867 | -1.79(-1.52%) |
Feb 15, 2023 | 115.51 | 118.02 | 114.97 | 117.74 | 3,246,760 | +1.73(+1.49%) |
Feb 14, 2023 | 116.00 | 117.19 | 115.06 | 116.01 | 2,782,449 | -0.44(-0.38%) |
Feb 13, 2023 | 114.51 | 116.64 | 114.12 | 116.45 | 3,466,994 | +0.81(+0.70%) |
Feb 10, 2023 | 116.21 | 116.67 | 114.83 | 115.64 | 3,918,755 | -0.86(-0.74%) |
Feb 09, 2023 | 116.79 | 117.49 | 115.72 | 116.50 | 4,673,769 | +0.60(+0.52%) |
Feb 08, 2023 | 115.28 | 117.15 | 114.90 | 115.90 | 4,156,769 | +0.62(+0.54%) |
Feb 07, 2023 | 109.25 | 115.50 | 109.11 | 115.28 | 7,774,948 | +8.88(+8.35%) |
Feb 06, 2023 | 105.89 | 106.60 | 105.52 | 106.40 | 3,958,881 | -0.20(-0.19%) |
Feb 03, 2023 | 105.46 | 107.08 | 105.10 | 106.60 | 3,451,588 | -1.00(-0.93%) |
Feb 02, 2023 | 108.78 | 110.02 | 107.21 | 107.60 | 3,905,007 | -0.56(-0.52%) |
Feb 01, 2023 | 105.94 | 108.64 | 105.65 | 108.16 | 2,906,196 | +1.48(+1.39%) |
Jan 31, 2023 | 106.17 | 106.69 | 105.81 | 106.68 | 2,434,156 | +0.93(+0.88%) |
Jan 30, 2023 | 105.62 | 106.76 | 105.23 | 105.75 | 3,116,139 | -0.74(-0.69%) |
Jan 27, 2023 | 106.04 | 107.15 | 105.94 | 106.49 | 2,091,748 | +0.23(+0.22%) |
Jan 26, 2023 | 105.17 | 106.30 | 104.41 | 106.26 | 2,030,760 | +1.86(+1.78%) |
Jan 25, 2023 | 102.57 | 104.51 | 101.72 | 104.40 | 1,749,128 | +0.69(+0.67%) |
Jan 24, 2023 | 105.79 | 105.87 | 103.56 | 103.71 | 3,218,017 | -1.84(-1.74%) |
Jan 23, 2023 | 104.33 | 106.30 | 104.08 | 105.55 | 2,391,282 | +1.50(+1.44%) |
Jan 20, 2023 | 102.07 | 104.16 | 101.58 | 104.05 | 2,444,266 | +1.87(+1.83%) |
Jan 19, 2023 | 102.90 | 103.57 | 101.91 | 102.18 | 2,666,640 | -1.05(-1.02%) |
Jan 18, 2023 | 104.23 | 105.10 | 103.20 | 103.23 | 3,268,864 | -0.78(-0.75%) |
Jan 17, 2023 | 102.96 | 104.11 | 102.83 | 104.01 | 3,696,848 | +1.45(+1.41%) |
Jan 13, 2023 | 102.19 | 102.83 | 101.29 | 102.56 | 3,881,176 | +0.14(+0.14%) |
Jan 12, 2023 | 101.20 | 102.60 | 101.09 | 102.42 | 2,681,205 | +0.89(+0.88%) |
Jan 11, 2023 | 101.26 | 101.59 | 100.17 | 101.53 | 2,355,321 | +0.49(+0.48%) |
Jan 10, 2023 | 101.79 | 102.18 | 100.14 | 101.04 | 2,410,825 | -1.03(-1.01%) |
Jan 09, 2023 | 100.20 | 102.63 | 100.20 | 102.07 | 2,811,839 | -0.08(-0.08%) |
Jan 06, 2023 | 100.03 | 102.75 | 99.85 | 102.15 | 3,040,971 | +2.75(+2.77%) |
Jan 05, 2023 | 101.26 | 101.27 | 98.81 | 99.40 | 4,281,937 | -2.66(-2.61%) |
Jan 04, 2023 | 102.11 | 103.02 | 101.00 | 102.06 | 3,435,986 | +0.85(+0.84%) |
Jan 03, 2023 | 101.72 | 102.70 | 100.40 | 101.21 | 2,269,277 | +0.14(+0.14%) |
Dec 30, 2022 | 100.69 | 101.10 | 99.75 | 101.07 | 1,956,427 | -0.43(-0.42%) |
Dec 29, 2022 | 100.50 | 102.02 | 100.05 | 101.50 | 1,943,691 | +1.59(+1.59%) |
Dec 28, 2022 | 100.99 | 101.81 | 99.88 | 99.91 | 1,906,462 | -0.91(-0.90%) |
Dec 27, 2022 | 100.50 | 101.19 | 100.07 | 100.82 | 1,560,713 | +0.36(+0.36%) |
Dec 23, 2022 | 99.38 | 100.67 | 98.82 | 100.46 | 1,446,680 | +0.92(+0.92%) |
Dec 22, 2022 | 100.38 | 101.07 | 97.80 | 99.54 | 2,258,867 | -1.60(-1.58%) |
Dec 21, 2022 | 100.04 | 101.96 | 99.90 | 101.14 | 2,906,268 | +1.58(+1.59%) |
Dec 20, 2022 | 98.54 | 100.07 | 98.33 | 99.56 | 2,940,575 | +0.89(+0.90%) |
Dec 19, 2022 | 98.98 | 100.23 | 98.26 | 98.67 | 3,912,367 | +0.09(+0.09%) |
Dec 16, 2022 | 97.90 | 99.21 | 97.25 | 98.58 | 8,253,262 | +0.11(+0.11%) |
Dec 15, 2022 | 100.43 | 101.16 | 98.14 | 98.47 | 3,223,040 | -3.44(-3.38%) |
Dec 14, 2022 | 101.90 | 103.88 | 100.98 | 101.91 | 3,456,893 | +0.36(+0.35%) |
Dec 13, 2022 | 106.22 | 106.23 | 100.55 | 101.55 | 3,585,692 | -0.92(-0.90%) |
Dec 12, 2022 | 101.43 | 102.72 | 100.56 | 102.47 | 2,212,247 | +1.83(+1.82%) |
Dec 09, 2022 | 101.04 | 101.86 | 100.57 | 100.64 | 1,763,318 | -0.82(-0.81%) |
Dec 08, 2022 | 100.98 | 102.08 | 100.51 | 101.46 | 2,063,211 | +0.97(+0.97%) |
Dec 07, 2022 | 100.61 | 101.15 | 99.56 | 100.49 | 2,361,663 | +0.14(+0.14%) |
Dec 06, 2022 | 102.54 | 102.61 | 99.91 | 100.35 | 2,342,190 | -1.84(-1.80%) |
Dec 05, 2022 | 104.75 | 104.75 | 101.63 | 102.19 | 3,412,284 | -3.27(-3.10%) |
Dec 02, 2022 | 103.37 | 105.85 | 103.37 | 105.46 | 2,881,656 | +0.43(+0.41%) |