Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.19 | 120.46 | 117.56 | 117.61 | 409,503 | -1.22(-1.03%) |
Feb 27, 2023 | 121.64 | 121.64 | 118.39 | 118.83 | 255,399 | +0.02(+0.02%) |
Feb 24, 2023 | 122.05 | 122.14 | 117.86 | 118.81 | 414,220 | -5.99(-4.80%) |
Feb 23, 2023 | 122.42 | 125.91 | 119.41 | 124.80 | 652,233 | +6.34(+5.35%) |
Feb 22, 2023 | 117.17 | 118.60 | 116.50 | 118.46 | 335,474 | +2.22(+1.91%) |
Feb 21, 2023 | 119.36 | 120.97 | 116.18 | 116.24 | 453,029 | -5.80(-4.75%) |
Feb 17, 2023 | 123.84 | 124.02 | 121.16 | 122.04 | 520,604 | -2.03(-1.64%) |
Feb 16, 2023 | 126.16 | 128.49 | 124.00 | 124.07 | 337,085 | -5.12(-3.96%) |
Feb 15, 2023 | 125.72 | 129.34 | 124.11 | 129.19 | 335,914 | +1.53(+1.20%) |
Feb 14, 2023 | 122.82 | 128.52 | 121.73 | 127.66 | 482,212 | +2.23(+1.78%) |
Feb 13, 2023 | 124.03 | 126.64 | 122.63 | 125.43 | 424,935 | +1.78(+1.44%) |
Feb 10, 2023 | 123.04 | 124.87 | 122.28 | 123.65 | 389,229 | -0.85(-0.68%) |
Feb 09, 2023 | 128.15 | 129.00 | 123.83 | 124.50 | 317,066 | -0.64(-0.51%) |
Feb 08, 2023 | 128.61 | 130.15 | 124.21 | 125.14 | 494,752 | -5.03(-3.86%) |
Feb 07, 2023 | 122.47 | 131.16 | 122.47 | 130.17 | 741,603 | +7.53(+6.14%) |
Feb 06, 2023 | 123.11 | 127.14 | 121.02 | 122.64 | 514,533 | -2.33(-1.86%) |
Feb 03, 2023 | 126.00 | 131.14 | 124.24 | 124.97 | 1,189,918 | -14.87(-10.63%) |
Feb 02, 2023 | 135.76 | 142.14 | 135.00 | 139.84 | 906,775 | +7.02(+5.29%) |
Feb 01, 2023 | 125.63 | 135.27 | 125.59 | 132.82 | 763,615 | +7.79(+6.23%) |
Jan 31, 2023 | 120.80 | 125.44 | 120.80 | 125.03 | 446,079 | +3.57(+2.94%) |
Jan 30, 2023 | 122.77 | 124.52 | 121.02 | 121.46 | 399,629 | -4.00(-3.19%) |
Jan 27, 2023 | 124.44 | 127.60 | 123.75 | 125.46 | 391,759 | -1.28(-1.01%) |
Jan 26, 2023 | 125.93 | 126.89 | 123.09 | 126.74 | 262,243 | +2.69(+2.17%) |
Jan 25, 2023 | 119.47 | 124.52 | 118.20 | 124.05 | 341,929 | +1.23(+1.00%) |
Jan 24, 2023 | 122.26 | 125.41 | 121.93 | 122.82 | 397,419 | -1.37(-1.10%) |
Jan 23, 2023 | 116.32 | 124.42 | 116.28 | 124.19 | 657,454 | +8.84(+7.66%) |
Jan 20, 2023 | 111.95 | 115.41 | 110.92 | 115.35 | 399,135 | +5.63(+5.13%) |
Jan 19, 2023 | 111.54 | 111.93 | 108.55 | 109.72 | 517,326 | -3.43(-3.03%) |
Jan 18, 2023 | 114.98 | 117.85 | 113.02 | 113.15 | 384,588 | -0.21(-0.19%) |
Jan 17, 2023 | 113.45 | 116.38 | 112.48 | 113.36 | 344,071 | -0.04(-0.04%) |
Jan 13, 2023 | 109.14 | 113.69 | 108.02 | 113.40 | 387,287 | +2.36(+2.13%) |
Jan 12, 2023 | 109.00 | 111.72 | 105.79 | 111.04 | 578,182 | +1.89(+1.73%) |
Jan 11, 2023 | 106.47 | 109.26 | 104.52 | 109.15 | 416,802 | +3.34(+3.16%) |
Jan 10, 2023 | 102.22 | 106.47 | 101.32 | 105.81 | 413,717 | +3.52(+3.44%) |
Jan 09, 2023 | 102.50 | 106.03 | 101.60 | 102.29 | 463,753 | +2.28(+2.28%) |
Jan 06, 2023 | 96.39 | 100.30 | 94.62 | 100.01 | 337,107 | +5.15(+5.43%) |
Jan 05, 2023 | 96.40 | 97.79 | 94.71 | 94.86 | 323,265 | -3.32(-3.38%) |
Jan 04, 2023 | 95.09 | 98.51 | 94.67 | 98.18 | 391,811 | +5.60(+6.05%) |
Jan 03, 2023 | 97.63 | 98.08 | 92.10 | 92.58 | 355,747 | -2.58(-2.71%) |
Dec 30, 2022 | 92.90 | 95.27 | 91.46 | 95.16 | 226,058 | +0.09(+0.09%) |
Dec 29, 2022 | 92.01 | 95.53 | 91.60 | 95.07 | 341,171 | +5.02(+5.57%) |
Dec 28, 2022 | 91.07 | 93.14 | 89.50 | 90.05 | 299,274 | -2.17(-2.35%) |
Dec 27, 2022 | 93.57 | 93.57 | 90.78 | 92.22 | 302,992 | -1.93(-2.05%) |
Dec 23, 2022 | 92.60 | 94.22 | 91.10 | 94.15 | 268,038 | +0.84(+0.90%) |
Dec 22, 2022 | 95.04 | 95.36 | 90.53 | 93.31 | 523,874 | -4.65(-4.75%) |
Dec 21, 2022 | 96.72 | 98.97 | 96.64 | 97.96 | 397,912 | +2.01(+2.09%) |
Dec 20, 2022 | 94.01 | 97.05 | 93.96 | 95.95 | 322,010 | +0.03(+0.03%) |
Dec 19, 2022 | 98.39 | 98.90 | 93.65 | 95.92 | 552,138 | -2.62(-2.66%) |
Dec 16, 2022 | 95.72 | 98.95 | 94.04 | 98.54 | 1,257,596 | +1.95(+2.02%) |
Dec 15, 2022 | 100.67 | 100.67 | 96.50 | 96.59 | 450,754 | -6.77(-6.55%) |
Dec 14, 2022 | 102.56 | 106.75 | 102.50 | 103.36 | 585,036 | -0.31(-0.30%) |
Dec 13, 2022 | 107.50 | 109.98 | 101.80 | 103.67 | 420,547 | +2.76(+2.74%) |
Dec 12, 2022 | 99.47 | 101.53 | 98.54 | 100.91 | 416,269 | +0.13(+0.13%) |
Dec 09, 2022 | 101.78 | 103.14 | 100.67 | 100.78 | 322,475 | -2.19(-2.13%) |
Dec 08, 2022 | 100.45 | 104.27 | 99.57 | 102.97 | 505,199 | +3.54(+3.56%) |
Dec 07, 2022 | 96.82 | 99.84 | 96.82 | 99.43 | 352,120 | +1.28(+1.30%) |
Dec 06, 2022 | 99.80 | 99.80 | 96.72 | 98.15 | 309,514 | -1.83(-1.83%) |
Dec 05, 2022 | 102.00 | 103.14 | 98.26 | 99.98 | 387,354 | -2.80(-2.72%) |
Dec 02, 2022 | 103.49 | 103.88 | 101.14 | 102.78 | 534,069 | -2.46(-2.34%) |