Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 110.42 | 110.86 | 110.28 | 110.28 | 32,822 | -0.33(-0.30%) |
Feb 27, 2023 | 111.17 | 111.37 | 110.50 | 110.61 | 22,743 | +0.19(+0.17%) |
Feb 24, 2023 | 110.27 | 110.69 | 109.88 | 110.43 | 20,105 | -1.03(-0.93%) |
Feb 23, 2023 | 111.66 | 111.87 | 110.53 | 111.46 | 79,093 | +0.45(+0.41%) |
Feb 22, 2023 | 111.54 | 111.62 | 110.73 | 111.01 | 19,244 | -0.27(-0.24%) |
Feb 21, 2023 | 112.56 | 112.56 | 111.24 | 111.27 | 16,619 | -2.07(-1.82%) |
Feb 17, 2023 | 112.97 | 113.44 | 112.66 | 113.34 | 70,602 | -0.06(-0.05%) |
Feb 16, 2023 | 113.45 | 114.34 | 113.29 | 113.40 | 33,993 | -1.11(-0.97%) |
Feb 15, 2023 | 113.53 | 114.51 | 113.53 | 114.51 | 33,290 | +0.27(+0.24%) |
Feb 14, 2023 | 114.34 | 115.00 | 113.53 | 114.23 | 25,624 | -0.31(-0.27%) |
Feb 13, 2023 | 113.71 | 114.55 | 113.71 | 114.55 | 14,437 | +1.25(+1.10%) |
Feb 10, 2023 | 112.69 | 113.37 | 112.69 | 113.30 | 31,402 | +0.39(+0.35%) |
Feb 09, 2023 | 114.75 | 114.98 | 112.69 | 112.91 | 80,340 | -1.02(-0.90%) |
Feb 08, 2023 | 114.55 | 114.67 | 113.73 | 113.93 | 57,686 | -1.28(-1.11%) |
Feb 07, 2023 | 113.83 | 115.52 | 113.50 | 115.21 | 68,845 | +1.01(+0.89%) |
Feb 06, 2023 | 114.21 | 114.38 | 113.87 | 114.19 | 27,794 | -0.60(-0.52%) |
Feb 03, 2023 | 114.84 | 115.71 | 114.45 | 114.79 | 51,649 | -1.08(-0.93%) |
Feb 02, 2023 | 115.48 | 116.12 | 114.93 | 115.88 | 47,984 | +1.38(+1.20%) |
Feb 01, 2023 | 112.97 | 115.20 | 112.52 | 114.50 | 134,648 | +1.07(+0.95%) |
Jan 31, 2023 | 112.18 | 113.43 | 112.11 | 113.43 | 88,723 | +1.56(+1.40%) |
Jan 30, 2023 | 112.77 | 112.77 | 111.86 | 111.86 | 22,831 | -1.09(-0.97%) |
Jan 27, 2023 | 112.62 | 113.46 | 112.55 | 112.95 | 11,082 | +0.00(+0.00%) |
Jan 26, 2023 | 112.66 | 112.95 | 111.93 | 112.95 | 19,553 | +0.76(+0.67%) |
Jan 25, 2023 | 111.14 | 112.20 | 110.69 | 112.20 | 21,004 | +0.01(+0.01%) |
Jan 24, 2023 | 111.81 | 112.32 | 110.69 | 112.19 | 21,457 | -0.03(-0.03%) |
Jan 23, 2023 | 111.18 | 112.72 | 111.08 | 112.22 | 48,592 | +1.15(+1.04%) |
Jan 20, 2023 | 109.72 | 111.07 | 109.31 | 111.07 | 17,787 | +1.70(+1.56%) |
Jan 19, 2023 | 109.42 | 109.98 | 109.16 | 109.36 | 37,525 | -0.82(-0.74%) |
Jan 18, 2023 | 112.14 | 112.34 | 110.16 | 110.18 | 187,385 | -1.78(-1.59%) |
Jan 17, 2023 | 112.22 | 112.74 | 111.88 | 111.96 | 63,402 | -0.46(-0.41%) |
Jan 13, 2023 | 111.27 | 112.55 | 111.27 | 112.42 | 31,825 | +0.27(+0.24%) |
Jan 12, 2023 | 111.76 | 112.49 | 111.34 | 112.16 | 25,670 | +0.22(+0.19%) |
Jan 11, 2023 | 111.11 | 111.96 | 111.00 | 111.94 | 30,840 | +1.19(+1.07%) |
Jan 10, 2023 | 110.15 | 110.75 | 109.89 | 110.75 | 27,475 | +0.53(+0.48%) |
Jan 09, 2023 | 110.78 | 111.70 | 110.22 | 110.22 | 32,064 | -0.35(-0.32%) |
Jan 06, 2023 | 109.42 | 110.88 | 108.44 | 110.57 | 11,708 | +2.45(+2.26%) |
Jan 05, 2023 | 108.58 | 108.58 | 108.00 | 108.12 | 61,332 | -1.17(-1.07%) |
Jan 04, 2023 | 109.22 | 109.79 | 108.54 | 109.30 | 22,875 | +0.86(+0.80%) |
Jan 03, 2023 | 109.12 | 109.29 | 107.73 | 108.43 | 12,662 | -0.06(-0.05%) |
Dec 30, 2022 | 108.16 | 108.49 | 107.49 | 108.49 | 35,353 | -0.36(-0.33%) |
Dec 29, 2022 | 107.89 | 109.11 | 107.89 | 108.85 | 22,167 | +1.49(+1.39%) |
Dec 28, 2022 | 108.70 | 109.00 | 107.32 | 107.36 | 30,153 | -1.16(-1.07%) |
Dec 27, 2022 | 108.35 | 108.81 | 108.17 | 108.52 | 31,283 | -0.12(-0.11%) |
Dec 23, 2022 | 107.94 | 108.72 | 107.56 | 108.64 | 24,196 | +0.53(+0.49%) |
Dec 22, 2022 | 108.11 | 108.16 | 106.74 | 108.11 | 30,735 | -1.20(-1.10%) |
Dec 21, 2022 | 108.52 | 109.55 | 108.45 | 109.31 | 242,745 | +1.52(+1.41%) |
Dec 20, 2022 | 107.27 | 108.08 | 107.15 | 107.78 | 29,007 | +0.11(+0.10%) |
Dec 19, 2022 | 108.38 | 108.46 | 107.20 | 107.67 | 23,231 | -0.86(-0.80%) |
Dec 16, 2022 | 108.48 | 108.90 | 107.91 | 108.54 | 44,366 | -1.08(-0.98%) |
Dec 15, 2022 | 110.79 | 110.99 | 109.42 | 109.62 | 21,575 | -2.67(-2.38%) |
Dec 14, 2022 | 112.53 | 113.65 | 111.79 | 112.28 | 12,976 | -0.50(-0.44%) |
Dec 13, 2022 | 114.47 | 114.70 | 112.23 | 112.78 | 31,003 | +0.62(+0.56%) |
Dec 12, 2022 | 110.72 | 112.20 | 110.72 | 112.16 | 33,090 | +1.63(+1.47%) |
Dec 09, 2022 | 111.04 | 111.59 | 110.53 | 110.53 | 33,041 | -0.89(-0.80%) |
Dec 08, 2022 | 110.99 | 111.66 | 110.99 | 111.42 | 15,078 | +0.79(+0.72%) |
Dec 07, 2022 | 110.63 | 111.28 | 110.37 | 110.63 | 46,145 | +0.00(+0.00%) |
Dec 06, 2022 | 111.93 | 111.93 | 110.08 | 110.63 | 12,737 | -1.40(-1.25%) |
Dec 05, 2022 | 112.96 | 113.07 | 111.80 | 112.03 | 31,056 | -1.78(-1.57%) |
Dec 02, 2022 | 112.64 | 113.99 | 112.64 | 113.81 | 92,340 | -0.08(-0.07%) |