Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 113.02 | 113.82 | 112.84 | 113.06 | 9,540 | +0.64(+0.57%) |
Feb 27, 2023 | 113.08 | 113.59 | 112.38 | 112.42 | 19,781 | +0.34(+0.30%) |
Feb 24, 2023 | 111.55 | 112.50 | 111.55 | 112.08 | 17,609 | -1.29(-1.14%) |
Feb 23, 2023 | 113.68 | 114.09 | 112.36 | 113.37 | 14,452 | +0.10(+0.09%) |
Feb 22, 2023 | 113.81 | 113.81 | 112.45 | 113.27 | 60,712 | +0.36(+0.32%) |
Feb 21, 2023 | 115.90 | 115.90 | 112.91 | 112.91 | 20,116 | -3.83(-3.28%) |
Feb 17, 2023 | 116.03 | 116.83 | 115.31 | 116.74 | 30,278 | +0.52(+0.45%) |
Feb 16, 2023 | 116.12 | 117.31 | 115.55 | 116.22 | 196,086 | -1.01(-0.86%) |
Feb 15, 2023 | 115.01 | 117.28 | 115.01 | 117.22 | 110,523 | +1.07(+0.92%) |
Feb 14, 2023 | 115.28 | 116.97 | 114.79 | 116.15 | 102,280 | +0.06(+0.05%) |
Feb 13, 2023 | 115.06 | 116.44 | 115.02 | 116.09 | 80,983 | +0.54(+0.47%) |
Feb 10, 2023 | 115.80 | 115.80 | 114.64 | 115.55 | 61,515 | -0.09(-0.08%) |
Feb 09, 2023 | 118.22 | 118.56 | 115.26 | 115.64 | 71,133 | -1.57(-1.34%) |
Feb 08, 2023 | 118.45 | 118.87 | 116.95 | 117.20 | 92,730 | -1.98(-1.66%) |
Feb 07, 2023 | 118.19 | 119.44 | 117.46 | 119.19 | 61,902 | +0.54(+0.46%) |
Feb 06, 2023 | 119.10 | 119.30 | 118.09 | 118.64 | 17,303 | -1.26(-1.05%) |
Feb 03, 2023 | 118.31 | 120.93 | 118.29 | 119.90 | 62,588 | -0.17(-0.14%) |
Feb 02, 2023 | 118.88 | 120.65 | 118.72 | 120.07 | 68,455 | +2.13(+1.80%) |
Feb 01, 2023 | 116.35 | 119.00 | 115.84 | 117.94 | 38,342 | +1.53(+1.31%) |
Jan 31, 2023 | 114.81 | 116.54 | 114.81 | 116.42 | 26,996 | +2.45(+2.15%) |
Jan 30, 2023 | 115.13 | 115.16 | 113.90 | 113.97 | 18,956 | -1.37(-1.19%) |
Jan 27, 2023 | 114.61 | 115.99 | 114.61 | 115.34 | 12,720 | +0.66(+0.58%) |
Jan 26, 2023 | 115.60 | 115.65 | 113.94 | 114.68 | 16,216 | -0.03(-0.03%) |
Jan 25, 2023 | 113.59 | 115.02 | 112.66 | 114.71 | 12,018 | +0.17(+0.15%) |
Jan 24, 2023 | 113.83 | 114.76 | 113.74 | 114.55 | 24,172 | +0.31(+0.27%) |
Jan 23, 2023 | 113.62 | 114.80 | 113.39 | 114.24 | 24,540 | +0.55(+0.49%) |
Jan 20, 2023 | 111.98 | 113.69 | 111.79 | 113.69 | 35,901 | +2.33(+2.09%) |
Jan 19, 2023 | 111.83 | 112.00 | 110.70 | 111.36 | 16,031 | -0.89(-0.79%) |
Jan 18, 2023 | 115.05 | 115.70 | 112.25 | 112.25 | 64,237 | -2.27(-1.98%) |
Jan 17, 2023 | 115.17 | 115.22 | 113.95 | 114.52 | 25,946 | -0.34(-0.30%) |
Jan 13, 2023 | 113.54 | 114.86 | 113.22 | 114.86 | 73,881 | +1.00(+0.88%) |
Jan 12, 2023 | 111.12 | 113.88 | 111.12 | 113.86 | 24,126 | +2.67(+2.40%) |
Jan 11, 2023 | 110.66 | 111.29 | 110.41 | 111.19 | 51,527 | +1.04(+0.95%) |
Jan 10, 2023 | 108.52 | 110.14 | 108.24 | 110.14 | 61,734 | +1.97(+1.82%) |
Jan 09, 2023 | 109.22 | 109.68 | 107.96 | 108.17 | 43,265 | +0.52(+0.49%) |
Jan 06, 2023 | 106.37 | 108.30 | 105.78 | 107.65 | 38,901 | +2.30(+2.19%) |
Jan 05, 2023 | 105.84 | 105.86 | 105.13 | 105.34 | 14,732 | -1.42(-1.33%) |
Jan 04, 2023 | 106.04 | 107.15 | 105.95 | 106.76 | 59,503 | +1.33(+1.26%) |
Jan 03, 2023 | 107.23 | 107.54 | 104.60 | 105.43 | 52,885 | -0.80(-0.75%) |
Dec 30, 2022 | 104.84 | 106.23 | 104.80 | 106.23 | 62,455 | +0.73(+0.69%) |
Dec 29, 2022 | 103.25 | 105.63 | 103.25 | 105.50 | 60,559 | +2.79(+2.71%) |
Dec 28, 2022 | 103.36 | 104.10 | 102.24 | 102.71 | 21,291 | -0.85(-0.82%) |
Dec 27, 2022 | 104.86 | 104.86 | 103.34 | 103.56 | 32,523 | -1.20(-1.15%) |
Dec 23, 2022 | 104.70 | 104.90 | 104.11 | 104.76 | 24,925 | +0.09(+0.09%) |
Dec 22, 2022 | 104.89 | 105.02 | 102.97 | 104.67 | 46,854 | -0.73(-0.69%) |
Dec 21, 2022 | 104.74 | 106.28 | 104.50 | 105.40 | 40,722 | +1.66(+1.60%) |
Dec 20, 2022 | 102.85 | 104.35 | 102.73 | 103.75 | 33,734 | +0.86(+0.83%) |
Dec 19, 2022 | 104.89 | 105.10 | 102.85 | 102.89 | 95,710 | -2.12(-2.02%) |
Dec 16, 2022 | 104.56 | 105.48 | 104.16 | 105.01 | 111,896 | -0.86(-0.81%) |
Dec 15, 2022 | 106.59 | 106.97 | 105.50 | 105.86 | 21,530 | -2.36(-2.18%) |
Dec 14, 2022 | 108.25 | 109.43 | 107.67 | 108.22 | 31,960 | -0.33(-0.30%) |
Dec 13, 2022 | 111.40 | 111.40 | 107.84 | 108.55 | 28,312 | +1.08(+1.01%) |
Dec 12, 2022 | 106.52 | 107.80 | 106.07 | 107.46 | 44,207 | +0.82(+0.77%) |
Dec 09, 2022 | 107.31 | 107.83 | 106.22 | 106.64 | 68,991 | -1.47(-1.36%) |
Dec 08, 2022 | 107.84 | 108.54 | 107.14 | 108.11 | 30,018 | +1.31(+1.23%) |
Dec 07, 2022 | 107.61 | 108.18 | 106.80 | 106.80 | 25,225 | -0.89(-0.83%) |
Dec 06, 2022 | 108.80 | 108.80 | 106.93 | 107.69 | 30,113 | -1.21(-1.11%) |
Dec 05, 2022 | 111.26 | 111.26 | 108.74 | 108.90 | 48,488 | -3.00(-2.68%) |
Dec 02, 2022 | 109.47 | 112.36 | 109.47 | 111.90 | 46,307 | +0.72(+0.64%) |