Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 111.98 | 112.40 | 110.61 | 110.71 | 1,533,355 | -1.32(-1.18%) |
Feb 27, 2023 | 111.83 | 112.74 | 110.92 | 112.03 | 1,713,549 | +1.31(+1.19%) |
Feb 24, 2023 | 110.24 | 110.91 | 109.48 | 110.72 | 1,567,483 | -1.52(-1.35%) |
Feb 23, 2023 | 113.33 | 113.90 | 111.15 | 112.24 | 1,340,584 | -0.19(-0.17%) |
Feb 22, 2023 | 111.92 | 112.86 | 111.59 | 112.43 | 1,050,025 | +0.81(+0.72%) |
Feb 21, 2023 | 113.40 | 113.67 | 111.40 | 111.62 | 1,433,860 | -3.15(-2.74%) |
Feb 17, 2023 | 115.01 | 115.44 | 113.24 | 114.77 | 1,473,392 | -1.03(-0.89%) |
Feb 16, 2023 | 114.41 | 116.87 | 113.98 | 115.79 | 1,495,203 | -0.60(-0.52%) |
Feb 15, 2023 | 113.25 | 117.32 | 113.25 | 116.39 | 2,362,576 | +1.76(+1.53%) |
Feb 14, 2023 | 112.53 | 116.61 | 111.69 | 114.64 | 2,538,405 | +1.38(+1.22%) |
Feb 13, 2023 | 115.31 | 115.45 | 112.08 | 113.25 | 3,719,982 | -3.06(-2.63%) |
Feb 10, 2023 | 112.20 | 117.19 | 111.51 | 116.31 | 3,247,439 | +6.16(+5.59%) |
Feb 09, 2023 | 111.81 | 113.42 | 110.09 | 110.16 | 2,228,565 | +0.01(+0.01%) |
Feb 08, 2023 | 112.11 | 112.59 | 109.74 | 110.15 | 1,092,980 | -2.60(-2.31%) |
Feb 07, 2023 | 109.35 | 113.12 | 109.18 | 112.75 | 1,623,316 | +3.06(+2.79%) |
Feb 06, 2023 | 110.16 | 111.29 | 109.40 | 109.69 | 1,416,402 | -1.87(-1.67%) |
Feb 03, 2023 | 112.10 | 112.95 | 110.82 | 111.56 | 1,546,411 | -3.05(-2.66%) |
Feb 02, 2023 | 115.59 | 117.54 | 114.19 | 114.61 | 1,709,391 | +0.66(+0.58%) |
Feb 01, 2023 | 111.14 | 114.71 | 110.59 | 113.95 | 1,384,369 | +2.72(+2.45%) |
Jan 31, 2023 | 108.66 | 111.32 | 108.50 | 111.22 | 1,276,080 | +2.40(+2.20%) |
Jan 30, 2023 | 110.01 | 110.45 | 108.65 | 108.83 | 1,333,555 | -2.39(-2.15%) |
Jan 27, 2023 | 110.83 | 111.83 | 110.05 | 111.21 | 1,284,273 | +0.19(+0.17%) |
Jan 26, 2023 | 111.30 | 111.67 | 109.55 | 111.03 | 1,223,792 | +0.83(+0.75%) |
Jan 25, 2023 | 108.88 | 110.43 | 107.36 | 110.20 | 1,246,078 | -0.60(-0.54%) |
Jan 24, 2023 | 111.94 | 113.21 | 110.49 | 110.80 | 1,034,751 | -1.12(-1.01%) |
Jan 23, 2023 | 110.69 | 112.69 | 109.68 | 111.92 | 1,458,119 | +1.47(+1.33%) |
Jan 20, 2023 | 107.77 | 110.63 | 107.01 | 110.45 | 1,321,045 | +3.26(+3.04%) |
Jan 19, 2023 | 106.11 | 107.91 | 105.66 | 107.20 | 1,401,614 | -0.56(-0.52%) |
Jan 18, 2023 | 111.06 | 111.93 | 107.73 | 107.76 | 1,985,949 | -2.22(-2.02%) |
Jan 17, 2023 | 109.29 | 110.47 | 107.26 | 109.98 | 2,521,519 | +3.75(+3.53%) |
Jan 13, 2023 | 105.83 | 106.98 | 104.92 | 106.23 | 1,374,796 | -0.68(-0.64%) |
Jan 12, 2023 | 104.52 | 106.96 | 104.38 | 106.91 | 1,561,725 | +2.71(+2.60%) |
Jan 11, 2023 | 104.44 | 104.89 | 103.25 | 104.20 | 1,156,208 | +0.29(+0.28%) |
Jan 10, 2023 | 105.01 | 105.54 | 103.29 | 103.91 | 1,130,221 | -1.14(-1.08%) |
Jan 09, 2023 | 103.81 | 106.18 | 103.58 | 105.05 | 1,467,770 | +1.27(+1.23%) |
Jan 06, 2023 | 102.09 | 104.59 | 101.60 | 103.77 | 2,029,194 | +3.15(+3.13%) |
Jan 05, 2023 | 101.17 | 101.57 | 99.66 | 100.62 | 1,209,761 | -1.48(-1.45%) |
Jan 04, 2023 | 100.03 | 102.59 | 99.66 | 102.11 | 1,758,424 | +3.24(+3.27%) |
Jan 03, 2023 | 99.37 | 100.67 | 97.71 | 98.87 | 1,870,705 | +0.87(+0.89%) |
Dec 30, 2022 | 96.78 | 98.03 | 96.42 | 98.00 | 1,393,279 | +0.12(+0.12%) |
Dec 29, 2022 | 95.85 | 98.51 | 95.43 | 97.88 | 1,370,659 | +2.79(+2.94%) |
Dec 28, 2022 | 96.57 | 97.44 | 94.78 | 95.09 | 1,174,098 | -1.29(-1.34%) |
Dec 27, 2022 | 95.22 | 96.71 | 95.07 | 96.38 | 1,590,742 | +0.95(+0.99%) |
Dec 23, 2022 | 93.01 | 95.74 | 92.81 | 95.44 | 1,473,968 | +2.14(+2.30%) |
Dec 22, 2022 | 93.39 | 93.90 | 91.30 | 93.29 | 1,609,773 | -1.22(-1.29%) |
Dec 21, 2022 | 93.52 | 95.12 | 93.21 | 94.52 | 1,829,827 | +1.77(+1.90%) |
Dec 20, 2022 | 91.12 | 93.02 | 91.09 | 92.75 | 3,070,721 | +0.86(+0.93%) |
Dec 19, 2022 | 93.02 | 93.27 | 91.04 | 91.89 | 3,041,437 | -1.63(-1.74%) |
Dec 16, 2022 | 92.85 | 94.21 | 91.52 | 93.52 | 5,121,300 | -0.15(-0.16%) |
Dec 15, 2022 | 95.57 | 96.21 | 93.22 | 93.67 | 3,004,848 | -2.52(-2.62%) |
Dec 14, 2022 | 97.77 | 98.55 | 94.75 | 96.19 | 3,821,885 | -1.69(-1.73%) |
Dec 13, 2022 | 101.80 | 102.01 | 97.35 | 97.88 | 2,509,002 | -0.19(-0.19%) |
Dec 12, 2022 | 96.51 | 98.37 | 96.05 | 98.06 | 2,485,457 | +1.79(+1.86%) |
Dec 09, 2022 | 96.29 | 97.40 | 95.81 | 96.27 | 2,124,008 | -1.09(-1.12%) |
Dec 08, 2022 | 98.17 | 99.45 | 96.74 | 97.37 | 1,707,165 | +0.09(+0.09%) |
Dec 07, 2022 | 96.38 | 97.32 | 94.68 | 97.28 | 2,720,584 | +1.17(+1.22%) |
Dec 06, 2022 | 99.71 | 99.84 | 95.30 | 96.11 | 2,336,513 | -3.72(-3.73%) |
Dec 05, 2022 | 100.21 | 101.20 | 99.21 | 99.83 | 2,510,038 | -1.62(-1.60%) |
Dec 02, 2022 | 100.28 | 101.78 | 99.81 | 101.45 | 2,440,736 | -0.44(-0.43%) |