Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 126.00 | 131.56 | 125.42 | 128.54 | 859,964 | +3.25(+2.59%) |
Feb 27, 2023 | 125.34 | 126.90 | 123.44 | 125.29 | 358,688 | +1.82(+1.47%) |
Feb 24, 2023 | 121.31 | 123.85 | 120.50 | 123.47 | 490,538 | -1.24(-0.99%) |
Feb 23, 2023 | 126.00 | 127.14 | 122.48 | 124.71 | 605,712 | +2.43(+1.99%) |
Feb 22, 2023 | 121.00 | 122.86 | 119.77 | 122.28 | 504,030 | +1.43(+1.18%) |
Feb 21, 2023 | 118.78 | 122.35 | 118.50 | 120.85 | 741,933 | -1.08(-0.89%) |
Feb 17, 2023 | 127.00 | 127.00 | 118.50 | 121.93 | 1,158,740 | -5.37(-4.22%) |
Feb 16, 2023 | 126.27 | 129.53 | 125.40 | 127.30 | 516,065 | -1.55(-1.20%) |
Feb 15, 2023 | 125.34 | 129.70 | 124.51 | 128.85 | 525,183 | +1.38(+1.08%) |
Feb 14, 2023 | 126.46 | 129.71 | 124.40 | 127.47 | 761,635 | -0.86(-0.67%) |
Feb 13, 2023 | 125.01 | 128.34 | 121.70 | 128.33 | 747,669 | +4.97(+4.03%) |
Feb 10, 2023 | 123.70 | 124.77 | 119.37 | 123.36 | 659,735 | -1.05(-0.84%) |
Feb 09, 2023 | 118.27 | 128.41 | 115.00 | 124.41 | 1,116,437 | +6.84(+5.82%) |
Feb 08, 2023 | 118.61 | 120.71 | 116.33 | 117.57 | 644,528 | -1.16(-0.98%) |
Feb 07, 2023 | 115.83 | 119.27 | 114.03 | 118.73 | 664,564 | +2.79(+2.41%) |
Feb 06, 2023 | 116.04 | 117.49 | 114.15 | 115.94 | 599,478 | -2.10(-1.78%) |
Feb 03, 2023 | 116.00 | 121.58 | 116.00 | 118.04 | 666,485 | -0.93(-0.78%) |
Feb 02, 2023 | 116.32 | 120.34 | 116.00 | 118.97 | 680,841 | +3.82(+3.32%) |
Feb 01, 2023 | 110.98 | 116.99 | 110.44 | 115.15 | 757,203 | +5.20(+4.73%) |
Jan 31, 2023 | 107.22 | 110.91 | 107.01 | 109.95 | 507,728 | +2.12(+1.97%) |
Jan 30, 2023 | 108.35 | 110.64 | 106.76 | 107.83 | 552,290 | -2.61(-2.36%) |
Jan 27, 2023 | 112.28 | 112.75 | 109.85 | 110.44 | 432,089 | -3.29(-2.89%) |
Jan 26, 2023 | 111.50 | 113.81 | 107.81 | 113.73 | 481,462 | +3.14(+2.84%) |
Jan 25, 2023 | 105.52 | 111.75 | 105.21 | 110.59 | 518,962 | +2.71(+2.51%) |
Jan 24, 2023 | 106.25 | 108.19 | 105.01 | 107.88 | 383,981 | +0.64(+0.60%) |
Jan 23, 2023 | 102.75 | 109.50 | 102.16 | 107.24 | 607,967 | +4.93(+4.82%) |
Jan 20, 2023 | 99.88 | 102.65 | 98.34 | 102.31 | 447,139 | +4.13(+4.21%) |
Jan 19, 2023 | 100.50 | 101.30 | 95.95 | 98.18 | 560,519 | -3.84(-3.76%) |
Jan 18, 2023 | 102.91 | 103.66 | 100.39 | 102.02 | 739,925 | +0.02(+0.02%) |
Jan 17, 2023 | 100.50 | 102.13 | 99.32 | 102.00 | 416,319 | +1.49(+1.48%) |
Jan 13, 2023 | 96.87 | 100.60 | 96.19 | 100.51 | 407,033 | +2.84(+2.91%) |
Jan 12, 2023 | 96.50 | 99.23 | 94.84 | 97.67 | 514,912 | +2.23(+2.34%) |
Jan 11, 2023 | 94.21 | 96.71 | 92.51 | 95.44 | 701,967 | +2.36(+2.54%) |
Jan 10, 2023 | 91.50 | 94.54 | 91.21 | 93.08 | 482,453 | +0.84(+0.91%) |
Jan 09, 2023 | 89.01 | 93.75 | 89.01 | 92.24 | 779,127 | +4.70(+5.37%) |
Jan 06, 2023 | 83.78 | 88.81 | 82.81 | 87.54 | 565,934 | +5.12(+6.21%) |
Jan 05, 2023 | 78.78 | 83.31 | 78.56 | 82.42 | 499,797 | +3.73(+4.74%) |
Jan 04, 2023 | 79.69 | 80.33 | 77.99 | 78.69 | 324,945 | +0.49(+0.63%) |
Jan 03, 2023 | 80.68 | 81.28 | 76.97 | 78.20 | 375,480 | -1.16(-1.46%) |
Dec 30, 2022 | 78.05 | 79.49 | 77.00 | 79.36 | 230,069 | -0.01(-0.01%) |
Dec 29, 2022 | 78.76 | 80.21 | 78.67 | 79.37 | 211,681 | +1.99(+2.57%) |
Dec 28, 2022 | 78.36 | 79.73 | 77.06 | 77.38 | 157,115 | -1.84(-2.32%) |
Dec 27, 2022 | 79.97 | 80.19 | 78.59 | 79.22 | 178,570 | -1.05(-1.31%) |
Dec 23, 2022 | 79.59 | 80.67 | 78.68 | 80.27 | 234,085 | -0.16(-0.20%) |
Dec 22, 2022 | 80.65 | 81.00 | 75.73 | 80.43 | 719,210 | -2.22(-2.69%) |
Dec 21, 2022 | 81.42 | 83.25 | 80.75 | 82.65 | 312,710 | +2.17(+2.70%) |
Dec 20, 2022 | 77.74 | 80.58 | 77.32 | 80.48 | 346,610 | +1.88(+2.39%) |
Dec 19, 2022 | 80.83 | 81.43 | 77.30 | 78.60 | 525,062 | -2.83(-3.48%) |
Dec 16, 2022 | 81.20 | 82.75 | 80.20 | 81.43 | 775,563 | -1.33(-1.61%) |
Dec 15, 2022 | 83.10 | 84.39 | 81.59 | 82.76 | 520,873 | -2.65(-3.10%) |
Dec 14, 2022 | 86.00 | 87.44 | 84.44 | 85.41 | 388,041 | -1.11(-1.28%) |
Dec 13, 2022 | 86.60 | 88.73 | 84.64 | 86.52 | 550,642 | +3.18(+3.82%) |
Dec 12, 2022 | 81.40 | 84.11 | 81.02 | 83.34 | 401,736 | +1.39(+1.70%) |
Dec 09, 2022 | 81.08 | 82.50 | 79.47 | 81.95 | 355,368 | +0.02(+0.02%) |
Dec 08, 2022 | 78.42 | 82.50 | 77.68 | 81.93 | 432,261 | +3.82(+4.89%) |
Dec 07, 2022 | 77.00 | 79.09 | 76.98 | 78.11 | 220,916 | +0.07(+0.09%) |
Dec 06, 2022 | 79.75 | 80.20 | 77.25 | 78.04 | 455,484 | -2.07(-2.58%) |
Dec 05, 2022 | 78.58 | 80.21 | 76.67 | 80.11 | 303,177 | +1.35(+1.71%) |
Dec 02, 2022 | 77.12 | 79.80 | 76.61 | 78.76 | 217,572 | -0.45(-0.57%) |