Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 106.15 | 106.51 | 104.63 | 104.92 | 2,130,990 | -1.75(-1.64%) |
Feb 27, 2023 | 108.59 | 109.11 | 106.37 | 106.67 | 1,437,062 | -1.40(-1.29%) |
Feb 24, 2023 | 106.53 | 108.16 | 105.81 | 108.06 | 1,824,771 | +0.65(+0.61%) |
Feb 23, 2023 | 109.89 | 109.89 | 106.61 | 107.41 | 1,305,929 | -0.47(-0.43%) |
Feb 22, 2023 | 108.62 | 108.91 | 107.35 | 107.88 | 1,452,732 | -0.41(-0.38%) |
Feb 21, 2023 | 109.76 | 109.79 | 107.99 | 108.29 | 1,342,359 | -1.97(-1.79%) |
Feb 17, 2023 | 108.70 | 110.72 | 108.25 | 110.26 | 1,072,705 | +1.82(+1.68%) |
Feb 16, 2023 | 108.22 | 108.96 | 107.03 | 108.45 | 1,220,932 | -0.77(-0.71%) |
Feb 15, 2023 | 108.16 | 109.42 | 107.98 | 109.22 | 1,042,213 | +0.49(+0.45%) |
Feb 14, 2023 | 109.00 | 109.42 | 108.40 | 108.73 | 1,288,190 | -0.33(-0.30%) |
Feb 13, 2023 | 108.71 | 109.22 | 108.41 | 109.06 | 619,487 | +0.35(+0.32%) |
Feb 10, 2023 | 107.40 | 108.73 | 107.13 | 108.71 | 929,482 | +1.61(+1.50%) |
Feb 09, 2023 | 107.61 | 108.25 | 106.82 | 107.11 | 1,710,718 | -0.27(-0.25%) |
Feb 08, 2023 | 107.56 | 108.23 | 106.56 | 107.37 | 1,091,704 | -1.37(-1.26%) |
Feb 07, 2023 | 108.20 | 108.95 | 107.07 | 108.74 | 1,077,863 | -0.10(-0.10%) |
Feb 06, 2023 | 107.60 | 108.91 | 107.23 | 108.85 | 889,324 | +1.01(+0.94%) |
Feb 03, 2023 | 108.75 | 109.10 | 105.89 | 107.83 | 1,488,791 | -1.86(-1.70%) |
Feb 02, 2023 | 111.29 | 112.07 | 109.53 | 109.70 | 1,785,853 | -1.42(-1.27%) |
Feb 01, 2023 | 110.61 | 111.76 | 110.00 | 111.11 | 1,559,346 | -0.17(-0.15%) |
Jan 31, 2023 | 110.07 | 111.30 | 109.02 | 111.29 | 1,221,886 | +1.95(+1.78%) |
Jan 30, 2023 | 108.41 | 110.22 | 108.20 | 109.33 | 929,272 | +0.71(+0.65%) |
Jan 27, 2023 | 108.20 | 109.03 | 107.56 | 108.63 | 931,832 | +0.23(+0.21%) |
Jan 26, 2023 | 108.03 | 108.81 | 107.59 | 108.40 | 756,444 | -0.06(-0.05%) |
Jan 25, 2023 | 107.91 | 108.48 | 107.40 | 108.45 | 924,644 | -0.02(-0.02%) |
Jan 24, 2023 | 109.33 | 109.33 | 107.39 | 108.47 | 777,931 | -0.33(-0.30%) |
Jan 23, 2023 | 109.08 | 109.83 | 108.17 | 108.80 | 1,079,432 | -0.19(-0.18%) |
Jan 20, 2023 | 107.55 | 109.08 | 105.62 | 108.99 | 1,662,417 | +1.35(+1.25%) |
Jan 19, 2023 | 108.91 | 108.96 | 107.36 | 107.64 | 861,368 | -1.28(-1.18%) |
Jan 18, 2023 | 112.64 | 112.64 | 108.80 | 108.92 | 1,373,133 | -3.26(-2.91%) |
Jan 17, 2023 | 113.05 | 113.70 | 111.86 | 112.19 | 1,246,902 | -0.59(-0.53%) |
Jan 13, 2023 | 113.54 | 113.74 | 112.01 | 112.78 | 910,469 | -1.40(-1.22%) |
Jan 12, 2023 | 115.67 | 115.95 | 113.90 | 114.17 | 990,795 | -1.27(-1.10%) |
Jan 11, 2023 | 114.60 | 116.02 | 114.60 | 115.45 | 700,006 | +0.67(+0.58%) |
Jan 10, 2023 | 114.85 | 114.94 | 113.82 | 114.78 | 691,935 | -0.42(-0.37%) |
Jan 09, 2023 | 113.96 | 115.92 | 113.96 | 115.20 | 940,938 | +0.98(+0.85%) |
Jan 06, 2023 | 112.61 | 114.60 | 112.03 | 114.22 | 854,800 | +2.73(+2.45%) |
Jan 05, 2023 | 113.55 | 114.19 | 111.32 | 111.49 | 877,274 | -2.85(-2.49%) |
Jan 04, 2023 | 113.23 | 115.13 | 113.08 | 114.34 | 1,015,423 | +1.62(+1.44%) |
Jan 03, 2023 | 112.61 | 113.17 | 111.13 | 112.71 | 847,896 | +0.32(+0.28%) |
Dec 30, 2022 | 113.87 | 113.95 | 111.42 | 112.39 | 575,695 | -1.58(-1.38%) |
Dec 29, 2022 | 113.48 | 114.53 | 113.42 | 113.97 | 554,745 | +0.92(+0.81%) |
Dec 28, 2022 | 114.17 | 114.91 | 112.90 | 113.06 | 630,968 | -0.97(-0.85%) |
Dec 27, 2022 | 113.70 | 114.37 | 113.14 | 114.02 | 606,244 | +0.66(+0.58%) |
Dec 23, 2022 | 111.26 | 113.39 | 111.26 | 113.36 | 743,274 | +1.71(+1.53%) |
Dec 22, 2022 | 112.20 | 112.20 | 109.73 | 111.65 | 1,588,006 | -0.65(-0.58%) |
Dec 21, 2022 | 111.02 | 112.32 | 110.79 | 112.30 | 1,059,373 | +1.87(+1.70%) |
Dec 20, 2022 | 110.07 | 110.98 | 109.26 | 110.42 | 1,400,164 | +0.28(+0.25%) |
Dec 19, 2022 | 110.62 | 111.37 | 109.65 | 110.15 | 925,889 | -0.61(-0.55%) |
Dec 16, 2022 | 111.72 | 112.04 | 109.63 | 110.76 | 3,260,864 | -2.23(-1.98%) |
Dec 15, 2022 | 114.02 | 114.48 | 112.28 | 113.00 | 1,496,435 | -1.41(-1.24%) |
Dec 14, 2022 | 114.71 | 115.91 | 113.61 | 114.41 | 2,264,434 | +0.13(+0.12%) |
Dec 13, 2022 | 115.48 | 116.12 | 112.96 | 114.28 | 1,673,301 | +0.29(+0.26%) |
Dec 12, 2022 | 112.08 | 114.02 | 111.45 | 113.98 | 1,113,884 | +2.81(+2.53%) |
Dec 09, 2022 | 111.28 | 112.15 | 110.88 | 111.17 | 1,535,238 | -0.45(-0.40%) |
Dec 08, 2022 | 109.90 | 111.86 | 109.25 | 111.62 | 1,783,709 | +3.08(+2.84%) |
Dec 07, 2022 | 109.77 | 110.73 | 108.29 | 108.54 | 1,035,234 | -1.39(-1.26%) |
Dec 06, 2022 | 108.14 | 110.03 | 107.93 | 109.92 | 1,397,038 | +1.72(+1.59%) |
Dec 05, 2022 | 108.34 | 109.29 | 107.96 | 108.20 | 1,895,344 | -0.95(-0.87%) |
Dec 02, 2022 | 109.10 | 109.38 | 108.32 | 109.15 | 1,392,004 | -1.01(-0.91%) |